PT Bank Negara Indonesia (Persero) Tbk (BBNI.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,480.00 | 4,480.00 | 4,310.00 | 4,310.00 | 4,310.00 | 65,046,900 |
| 13 jun 2024 | 4,500.00 | 4,520.00 | 4,460.00 | 4,480.00 | 4,480.00 | 47,763,900 |
| 12 jun 2024 | 4,430.00 | 4,460.00 | 4,410.00 | 4,430.00 | 4,430.00 | 112,781,100 |
| 11 jun 2024 | 4,560.00 | 4,630.00 | 4,480.00 | 4,480.00 | 4,480.00 | 95,286,400 |
| 10 jun 2024 | 4,650.00 | 4,660.00 | 4,550.00 | 4,610.00 | 4,610.00 | 65,704,900 |
| 07 jun 2024 | 4,770.00 | 4,780.00 | 4,660.00 | 4,700.00 | 4,700.00 | 45,575,300 |
| 06 jun 2024 | 4,670.00 | 4,770.00 | 4,630.00 | 4,770.00 | 4,770.00 | 69,154,900 |
| 05 jun 2024 | 4,630.00 | 4,660.00 | 4,580.00 | 4,610.00 | 4,610.00 | 46,536,400 |
| 04 jun 2024 | 4,650.00 | 4,700.00 | 4,600.00 | 4,640.00 | 4,640.00 | 52,885,400 |
| 03 jun 2024 | 4,460.00 | 4,640.00 | 4,450.00 | 4,620.00 | 4,620.00 | 53,865,700 |
| 31 may 2024 | 4,540.00 | 4,570.00 | 4,400.00 | 4,400.00 | 4,400.00 | 145,978,300 |
| 30 may 2024 | 4,500.00 | 4,560.00 | 4,370.00 | 4,490.00 | 4,490.00 | 81,608,700 |
| 29 may 2024 | 4,680.00 | 4,690.00 | 4,500.00 | 4,530.00 | 4,530.00 | 111,830,200 |
| 28 may 2024 | 4,700.00 | 4,790.00 | 4,690.00 | 4,710.00 | 4,710.00 | 25,799,600 |
| 27 may 2024 | 4,770.00 | 4,790.00 | 4,630.00 | 4,670.00 | 4,670.00 | 60,499,200 |
| 22 may 2024 | 4,720.00 | 4,800.00 | 4,720.00 | 4,760.00 | 4,760.00 | 60,859,500 |
| 21 may 2024 | 4,980.00 | 4,980.00 | 4,760.00 | 4,770.00 | 4,770.00 | 87,501,700 |
| 20 may 2024 | 5,200.00 | 5,250.00 | 4,950.00 | 4,980.00 | 4,980.00 | 76,605,300 |
| 17 may 2024 | 5,200.00 | 5,275.00 | 5,125.00 | 5,175.00 | 5,175.00 | 67,679,700 |
| 16 may 2024 | 5,125.00 | 5,275.00 | 5,100.00 | 5,200.00 | 5,200.00 | 118,382,400 |
| 15 may 2024 | 4,880.00 | 5,100.00 | 4,850.00 | 5,025.00 | 5,025.00 | 85,730,700 |
| 14 may 2024 | 4,790.00 | 4,940.00 | 4,780.00 | 4,930.00 | 4,930.00 | 70,014,900 |
| 13 may 2024 | 4,600.00 | 4,780.00 | 4,600.00 | 4,780.00 | 4,780.00 | 54,329,600 |
| 08 may 2024 | 4,680.00 | 4,770.00 | 4,620.00 | 4,670.00 | 4,670.00 | 58,548,300 |
| 07 may 2024 | 4,790.00 | 4,810.00 | 4,680.00 | 4,700.00 | 4,700.00 | 82,580,800 |
| 06 may 2024 | 4,880.00 | 4,890.00 | 4,800.00 | 4,810.00 | 4,810.00 | 81,862,000 |
| 03 may 2024 | 4,850.00 | 4,880.00 | 4,750.00 | 4,830.00 | 4,830.00 | 89,058,400 |
| 02 may 2024 | 5,200.00 | 5,250.00 | 4,810.00 | 4,830.00 | 4,830.00 | 183,458,300 |
| 30 abr 2024 | 5,325.00 | 5,350.00 | 5,225.00 | 5,250.00 | 5,250.00 | 73,658,500 |
| 29 abr 2024 | 5,125.00 | 5,225.00 | 5,050.00 | 5,225.00 | 5,225.00 | 41,068,600 |
| 26 abr 2024 | 5,200.00 | 5,275.00 | 5,100.00 | 5,150.00 | 5,150.00 | 80,482,400 |
| 25 abr 2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 5,300.00 | 35,922,300 |
| 24 abr 2024 | 5,300.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,300.00 | 44,771,200 |
| 23 abr 2024 | 5,375.00 | 5,425.00 | 5,250.00 | 5,250.00 | 5,250.00 | 45,322,700 |
| 22 abr 2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,350.00 | 5,350.00 | 62,509,300 |
| 19 abr 2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,225.00 | 5,225.00 | 52,519,300 |
| 18 abr 2024 | 5,250.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | 57,785,900 |
| 17 abr 2024 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 68,948,000 |
| 16 abr 2024 | 5,075.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | 164,123,600 |
| 05 abr 2024 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 5,300.00 | 36,818,200 |
| 04 abr 2024 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 5,350.00 | 163,113,100 |
| 03 abr 2024 | 5,450.00 | 5,525.00 | 5,225.00 | 5,325.00 | 5,325.00 | 126,994,500 |
| 02 abr 2024 | 5,625.00 | 5,625.00 | 5,425.00 | 5,475.00 | 5,475.00 | 121,164,600 |
| 01 abr 2024 | 5,900.00 | 5,900.00 | 5,550.00 | 5,650.00 | 5,650.00 | 100,174,400 |
| 28 mar 2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 40,077,400 |
| 27 mar 2024 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,925.00 | 19,643,200 |
| 26 mar 2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 29,383,900 |
| 25 mar 2024 | 5,925.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,925.00 | 43,514,000 |
| 22 mar 2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 29,927,600 |
| 21 mar 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 5,800.00 | 50,976,000 |
| 20 mar 2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,875.00 | 32,725,900 |
| 19 mar 2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 34,162,200 |
| 18 mar 2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 48,979,300 |
| 15 mar 2024 | 5,950.00 | 5,950.00 | 5,725.00 | 5,800.00 | 5,800.00 | 144,447,600 |
| 15 mar 2024 | 280.49518 Dividendo | |||||
| 14 mar 2024 | 6,225.00 | 6,250.00 | 6,075.00 | 6,150.00 | 5,869.50 | 88,145,400 |
| 13 mar 2024 | 6,100.00 | 6,250.00 | 6,100.00 | 6,225.00 | 5,941.08 | 87,861,700 |
| 08 mar 2024 | 6,000.00 | 6,125.00 | 5,975.00 | 6,100.00 | 5,821.79 | 73,185,000 |
| 07 mar 2024 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,702.49 | 47,464,200 |
| 06 mar 2024 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 5,678.63 | 28,923,100 |
| 05 mar 2024 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,630.91 | 49,795,500 |
| 04 mar 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 5,607.05 | 35,600,700 |
| 01 mar 2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 5,630.91 | 71,774,400 |
| 29 feb 2024 | 5,975.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,726.35 | 48,736,000 |
| 28 feb 2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,702.49 | 27,278,600 |
| 27 feb 2024 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,726.35 | 38,645,200 |
| 26 feb 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,630.91 | 27,500,000 |
| 23 feb 2024 | 6,000.00 | 6,000.00 | 5,825.00 | 5,900.00 | 5,630.91 | 50,216,600 |
| 22 feb 2024 | 6,000.00 | 6,025.00 | 5,900.00 | 5,950.00 | 5,678.63 | 37,676,100 |
| 21 feb 2024 | 6,025.00 | 6,050.00 | 5,925.00 | 6,000.00 | 5,726.35 | 54,476,400 |
| 20 feb 2024 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 5,750.21 | 37,554,100 |
| 19 feb 2024 | 6,025.00 | 6,050.00 | 5,875.00 | 5,875.00 | 5,607.05 | 67,950,100 |
| 16 feb 2024 | 6,025.00 | 6,125.00 | 6,000.00 | 6,000.00 | 5,726.35 | 62,601,000 |
| 15 feb 2024 | 6,150.00 | 6,225.00 | 6,000.00 | 6,000.00 | 5,726.35 | 128,792,500 |
| 13 feb 2024 | 5,975.00 | 5,975.00 | 5,850.00 | 5,875.00 | 5,607.05 | 74,976,200 |
| 12 feb 2024 | 5,775.00 | 6,000.00 | 5,750.00 | 5,950.00 | 5,678.63 | 64,615,800 |
| 07 feb 2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,487.75 | 39,906,900 |
| 06 feb 2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,511.61 | 41,834,000 |
| 05 feb 2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,487.75 | 47,096,400 |
| 02 feb 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,511.61 | 44,074,200 |
| 01 feb 2024 | 5,750.00 | 5,750.00 | 5,650.00 | 5,725.00 | 5,463.89 | 49,179,400 |
| 31 ene 2024 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 5,487.75 | 70,045,600 |
| 30 ene 2024 | 5,575.00 | 5,675.00 | 5,550.00 | 5,650.00 | 5,392.31 | 55,020,500 |
| 29 ene 2024 | 5,450.00 | 5,575.00 | 5,450.00 | 5,575.00 | 5,320.73 | 63,056,100 |
| 26 ene 2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,425.00 | 5,177.57 | 30,545,600 |
| 25 ene 2024 | 5,500.00 | 5,525.00 | 5,400.00 | 5,400.00 | 5,153.71 | 47,955,600 |
| 24 ene 2024 | 5,450.00 | 5,500.00 | 5,400.00 | 5,475.00 | 5,225.29 | 42,436,800 |
| 23 ene 2024 | 5,525.00 | 5,525.00 | 5,375.00 | 5,425.00 | 5,177.57 | 48,824,300 |
| 22 ene 2024 | 5,525.00 | 5,600.00 | 5,450.00 | 5,525.00 | 5,273.01 | 30,949,600 |
| 19 ene 2024 | 5,575.00 | 5,575.00 | 5,475.00 | 5,500.00 | 5,249.15 | 29,776,100 |
| 18 ene 2024 | 5,550.00 | 5,600.00 | 5,475.00 | 5,550.00 | 5,296.87 | 33,241,700 |
| 17 ene 2024 | 5,600.00 | 5,625.00 | 5,475.00 | 5,550.00 | 5,296.87 | 61,481,200 |
| 16 ene 2024 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 5,344.59 | 37,795,700 |
| 15 ene 2024 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,368.45 | 51,408,800 |
| 12 ene 2024 | 5,600.00 | 5,650.00 | 5,575.00 | 5,600.00 | 5,344.59 | 40,942,900 |
| 11 ene 2024 | 5,650.00 | 5,700.00 | 5,575.00 | 5,600.00 | 5,344.59 | 22,855,800 |
| 10 ene 2024 | 5,625.00 | 5,675.00 | 5,575.00 | 5,600.00 | 5,344.59 | 37,988,500 |
| 09 ene 2024 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,392.31 | 34,897,000 |
| 08 ene 2024 | 5,575.00 | 5,650.00 | 5,550.00 | 5,575.00 | 5,320.73 | 60,606,600 |
| 05 ene 2024 | 5,675.00 | 5,750.00 | 5,575.00 | 5,575.00 | 5,320.73 | 69,463,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.