U.S. markets closed

PT Bank Negara Indonesia (Persero) Tbk (BBNI.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
4,310.00-170.00 (-3.79%)
Al cierre: 04:14PM WIB
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20244,480.004,480.004,310.004,310.004,310.0065,046,900
13 jun 20244,500.004,520.004,460.004,480.004,480.0047,763,900
12 jun 20244,430.004,460.004,410.004,430.004,430.00112,781,100
11 jun 20244,560.004,630.004,480.004,480.004,480.0095,286,400
10 jun 20244,650.004,660.004,550.004,610.004,610.0065,704,900
07 jun 20244,770.004,780.004,660.004,700.004,700.0045,575,300
06 jun 20244,670.004,770.004,630.004,770.004,770.0069,154,900
05 jun 20244,630.004,660.004,580.004,610.004,610.0046,536,400
04 jun 20244,650.004,700.004,600.004,640.004,640.0052,885,400
03 jun 20244,460.004,640.004,450.004,620.004,620.0053,865,700
31 may 20244,540.004,570.004,400.004,400.004,400.00145,978,300
30 may 20244,500.004,560.004,370.004,490.004,490.0081,608,700
29 may 20244,680.004,690.004,500.004,530.004,530.00111,830,200
28 may 20244,700.004,790.004,690.004,710.004,710.0025,799,600
27 may 20244,770.004,790.004,630.004,670.004,670.0060,499,200
22 may 20244,720.004,800.004,720.004,760.004,760.0060,859,500
21 may 20244,980.004,980.004,760.004,770.004,770.0087,501,700
20 may 20245,200.005,250.004,950.004,980.004,980.0076,605,300
17 may 20245,200.005,275.005,125.005,175.005,175.0067,679,700
16 may 20245,125.005,275.005,100.005,200.005,200.00118,382,400
15 may 20244,880.005,100.004,850.005,025.005,025.0085,730,700
14 may 20244,790.004,940.004,780.004,930.004,930.0070,014,900
13 may 20244,600.004,780.004,600.004,780.004,780.0054,329,600
08 may 20244,680.004,770.004,620.004,670.004,670.0058,548,300
07 may 20244,790.004,810.004,680.004,700.004,700.0082,580,800
06 may 20244,880.004,890.004,800.004,810.004,810.0081,862,000
03 may 20244,850.004,880.004,750.004,830.004,830.0089,058,400
02 may 20245,200.005,250.004,810.004,830.004,830.00183,458,300
30 abr 20245,325.005,350.005,225.005,250.005,250.0073,658,500
29 abr 20245,125.005,225.005,050.005,225.005,225.0041,068,600
26 abr 20245,200.005,275.005,100.005,150.005,150.0080,482,400
25 abr 20245,300.005,325.005,225.005,300.005,300.0035,922,300
24 abr 20245,300.005,350.005,200.005,300.005,300.0044,771,200
23 abr 20245,375.005,425.005,250.005,250.005,250.0045,322,700
22 abr 20245,250.005,350.005,150.005,350.005,350.0062,509,300
19 abr 20245,250.005,275.005,175.005,225.005,225.0052,519,300
18 abr 20245,250.005,350.005,250.005,300.005,300.0057,785,900
17 abr 20245,250.005,350.005,250.005,250.005,250.0068,948,000
16 abr 20245,075.005,300.005,050.005,200.005,200.00164,123,600
05 abr 20245,325.005,375.005,300.005,300.005,300.0036,818,200
04 abr 20245,250.005,375.005,250.005,350.005,350.00163,113,100
03 abr 20245,450.005,525.005,225.005,325.005,325.00126,994,500
02 abr 20245,625.005,625.005,425.005,475.005,475.00121,164,600
01 abr 20245,900.005,900.005,550.005,650.005,650.00100,174,400
28 mar 20245,950.005,950.005,850.005,900.005,900.0040,077,400
27 mar 20245,950.005,975.005,900.005,925.005,925.0019,643,200
26 mar 20245,950.005,950.005,850.005,950.005,950.0029,383,900
25 mar 20245,925.005,925.005,825.005,925.005,925.0043,514,000
22 mar 20245,850.005,875.005,800.005,850.005,850.0029,927,600
21 mar 20245,900.005,925.005,800.005,800.005,800.0050,976,000
20 mar 20245,850.005,900.005,850.005,875.005,875.0032,725,900
19 mar 20245,800.005,875.005,800.005,850.005,850.0034,162,200
18 mar 20245,825.005,900.005,800.005,800.005,800.0048,979,300
15 mar 20245,950.005,950.005,725.005,800.005,800.00144,447,600
15 mar 2024280.49518 Dividendo
14 mar 20246,225.006,250.006,075.006,150.005,869.5088,145,400
13 mar 20246,100.006,250.006,100.006,225.005,941.0887,861,700
08 mar 20246,000.006,125.005,975.006,100.005,821.7973,185,000
07 mar 20245,975.006,025.005,950.005,975.005,702.4947,464,200
06 mar 20245,900.005,950.005,875.005,950.005,678.6328,923,100
05 mar 20245,875.005,950.005,850.005,900.005,630.9149,795,500
04 mar 20245,900.005,925.005,800.005,875.005,607.0535,600,700
01 mar 20245,925.005,975.005,825.005,900.005,630.9171,774,400
29 feb 20245,975.006,000.005,900.006,000.005,726.3548,736,000
28 feb 20245,950.006,000.005,900.005,975.005,702.4927,278,600
27 feb 20245,900.006,000.005,850.006,000.005,726.3538,645,200
26 feb 20245,900.005,925.005,800.005,900.005,630.9127,500,000
23 feb 20246,000.006,000.005,825.005,900.005,630.9150,216,600
22 feb 20246,000.006,025.005,900.005,950.005,678.6337,676,100
21 feb 20246,025.006,050.005,925.006,000.005,726.3554,476,400
20 feb 20245,900.006,025.005,900.006,025.005,750.2137,554,100
19 feb 20246,025.006,050.005,875.005,875.005,607.0567,950,100
16 feb 20246,025.006,125.006,000.006,000.005,726.3562,601,000
15 feb 20246,150.006,225.006,000.006,000.005,726.35128,792,500
13 feb 20245,975.005,975.005,850.005,875.005,607.0574,976,200
12 feb 20245,775.006,000.005,750.005,950.005,678.6364,615,800
07 feb 20245,775.005,825.005,750.005,750.005,487.7539,906,900
06 feb 20245,775.005,825.005,750.005,775.005,511.6141,834,000
05 feb 20245,775.005,825.005,725.005,750.005,487.7547,096,400
02 feb 20245,750.005,825.005,750.005,775.005,511.6144,074,200
01 feb 20245,750.005,750.005,650.005,725.005,463.8949,179,400
31 ene 20245,700.005,800.005,675.005,750.005,487.7570,045,600
30 ene 20245,575.005,675.005,550.005,650.005,392.3155,020,500
29 ene 20245,450.005,575.005,450.005,575.005,320.7363,056,100
26 ene 20245,400.005,425.005,350.005,425.005,177.5730,545,600
25 ene 20245,500.005,525.005,400.005,400.005,153.7147,955,600
24 ene 20245,450.005,500.005,400.005,475.005,225.2942,436,800
23 ene 20245,525.005,525.005,375.005,425.005,177.5748,824,300
22 ene 20245,525.005,600.005,450.005,525.005,273.0130,949,600
19 ene 20245,575.005,575.005,475.005,500.005,249.1529,776,100
18 ene 20245,550.005,600.005,475.005,550.005,296.8733,241,700
17 ene 20245,600.005,625.005,475.005,550.005,296.8761,481,200
16 ene 20245,625.005,625.005,575.005,600.005,344.5937,795,700
15 ene 20245,650.005,675.005,600.005,625.005,368.4551,408,800
12 ene 20245,600.005,650.005,575.005,600.005,344.5940,942,900
11 ene 20245,650.005,700.005,575.005,600.005,344.5922,855,800
10 ene 20245,625.005,675.005,575.005,600.005,344.5937,988,500
09 ene 20245,600.005,650.005,600.005,650.005,392.3134,897,000
08 ene 20245,575.005,650.005,550.005,575.005,320.7360,606,600
05 ene 20245,675.005,750.005,575.005,575.005,320.7369,463,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...