PT Bank Permata Tbk (IDX:BNLI)
Indonesia
· Delayed Price · Currency is IDR 4,920.00
-10.00 (-0.20%)
At close: Dec 5, 2025
PT Bank Permata Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,000.00 | 5,025.00 | 4,900.00 | 4,920.00 | 4,920.00 | -0.20% | 83,600 |
| Dec 4, 2025 | 4,720.00 | 5,000.00 | 4,680.00 | 4,930.00 | 4,930.00 | 4.01% | 238,700 |
| Dec 3, 2025 | 4,770.00 | 4,800.00 | 4,680.00 | 4,740.00 | 4,740.00 | -0.63% | 157,400 |
| Dec 2, 2025 | 4,790.00 | 4,870.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.42% | 107,300 |
| Dec 1, 2025 | 4,800.00 | 4,890.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.42% | 76,900 |
| Nov 28, 2025 | 4,840.00 | 4,850.00 | 4,810.00 | 4,810.00 | 4,810.00 | -1.03% | 26,500 |
| Nov 27, 2025 | 4,800.00 | 4,880.00 | 4,790.00 | 4,860.00 | 4,860.00 | -1.42% | 239,600 |
| Nov 26, 2025 | 4,970.00 | 4,980.00 | 4,920.00 | 4,930.00 | 4,930.00 | -0.80% | 85,800 |
| Nov 25, 2025 | 4,990.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,970.00 | -0.20% | 80,600 |
| Nov 24, 2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.40% | 125,100 |
| Nov 21, 2025 | 5,075.00 | 5,075.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.48% | 49,700 |
| Nov 20, 2025 | 5,000.00 | 5,125.00 | 4,930.00 | 5,075.00 | 5,075.00 | 1.00% | 226,900 |
| Nov 19, 2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,025.00 | 5,025.00 | -1.47% | 56,300 |
| Nov 18, 2025 | 5,150.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 55,100 |
| Nov 17, 2025 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 5,150.00 | - | 47,600 |
| Nov 14, 2025 | 5,100.00 | 5,275.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.49% | 33,700 |
| Nov 13, 2025 | 5,275.00 | 5,275.00 | 5,125.00 | 5,125.00 | 5,125.00 | -2.38% | 72,600 |
| Nov 12, 2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.47% | 17,500 |
| Nov 11, 2025 | 5,275.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,275.00 | 0.48% | 87,500 |
| Nov 10, 2025 | 5,275.00 | 5,300.00 | 5,225.00 | 5,250.00 | 5,250.00 | -0.47% | 39,200 |
| Nov 7, 2025 | 5,275.00 | 5,325.00 | 5,200.00 | 5,275.00 | 5,275.00 | - | 73,900 |
| Nov 6, 2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,275.00 | 5,275.00 | - | 30,700 |
| Nov 5, 2025 | 5,225.00 | 5,325.00 | 5,225.00 | 5,275.00 | 5,275.00 | 0.48% | 38,400 |
| Nov 4, 2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 21,900 |
| Nov 3, 2025 | 5,025.00 | 5,300.00 | 5,025.00 | 5,250.00 | 5,250.00 | -0.47% | 81,100 |
| Oct 31, 2025 | 5,325.00 | 5,350.00 | 5,200.00 | 5,275.00 | 5,275.00 | -0.47% | 83,200 |
| Oct 30, 2025 | 5,375.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | -0.93% | 313,700 |
| Oct 29, 2025 | 5,425.00 | 5,425.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.47% | 79,400 |
| Oct 28, 2025 | 5,500.00 | 5,575.00 | 5,125.00 | 5,325.00 | 5,325.00 | -2.29% | 458,700 |
| Oct 27, 2025 | 5,900.00 | 6,150.00 | 5,025.00 | 5,450.00 | 5,450.00 | -7.63% | 412,800 |
| Oct 24, 2025 | 5,700.00 | 5,925.00 | 5,625.00 | 5,900.00 | 5,900.00 | 4.89% | 316,100 |
| Oct 23, 2025 | 5,700.00 | 5,850.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 206,200 |
| Oct 22, 2025 | 5,675.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.44% | 125,700 |
| Oct 21, 2025 | 5,550.00 | 5,700.00 | 5,450.00 | 5,675.00 | 5,675.00 | 2.25% | 211,700 |
| Oct 20, 2025 | 5,300.00 | 5,600.00 | 5,275.00 | 5,550.00 | 5,550.00 | 4.72% | 246,900 |
| Oct 17, 2025 | 5,350.00 | 5,350.00 | 5,025.00 | 5,300.00 | 5,300.00 | - | 208,100 |
| Oct 16, 2025 | 5,175.00 | 5,325.00 | 4,950.00 | 5,300.00 | 5,300.00 | 2.42% | 157,900 |
| Oct 15, 2025 | 5,100.00 | 5,200.00 | 4,830.00 | 5,175.00 | 5,175.00 | -0.48% | 161,800 |
| Oct 14, 2025 | 5,375.00 | 5,450.00 | 4,600.00 | 5,200.00 | 5,200.00 | -3.26% | 277,100 |
| Oct 13, 2025 | 5,525.00 | 5,650.00 | 5,375.00 | 5,375.00 | 5,375.00 | -4.87% | 199,100 |
| Oct 10, 2025 | 5,475.00 | 5,650.00 | 5,425.00 | 5,650.00 | 5,650.00 | 3.20% | 268,100 |
| Oct 9, 2025 | 5,600.00 | 5,675.00 | 5,325.00 | 5,475.00 | 5,475.00 | -2.23% | 615,900 |
| Oct 8, 2025 | 5,750.00 | 5,775.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 185,200 |
| Oct 7, 2025 | 5,725.00 | 5,925.00 | 5,475.00 | 5,700.00 | 5,700.00 | 0.44% | 390,300 |
| Oct 6, 2025 | 6,000.00 | 6,150.00 | 5,525.00 | 5,675.00 | 5,675.00 | -5.02% | 507,000 |
| Oct 3, 2025 | 5,875.00 | 6,275.00 | 5,625.00 | 5,975.00 | 5,975.00 | 2.14% | 1,315,500 |
| Oct 2, 2025 | 5,500.00 | 6,500.00 | 5,500.00 | 5,850.00 | 5,850.00 | 6.36% | 997,100 |
| Oct 1, 2025 | 5,850.00 | 5,850.00 | 5,400.00 | 5,500.00 | 5,500.00 | -7.56% | 611,200 |
| Sep 29, 2025 | 5,250.00 | 6,000.00 | 5,200.00 | 5,950.00 | 5,950.00 | 12.26% | 1,159,700 |
| Sep 26, 2025 | 5,175.00 | 5,350.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2.42% | 396,400 |