BNLI
Bank Permata Tbk.
3.600
-90 (
-2,44%)
At close:
Mar 07, 00:34 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 3.900 | 3.990 | 3.600 | 3.890 | 3.890 | 212.400 |
| Mar 02, 2026 | 4.040 | 4.040 | 3.900 | 3.900 | 3.900 | 39.600 |
| Feb 27, 2026 | 4.060 | 4.110 | 4.000 | 4.050 | 4.050 | 15.800 |
| Feb 26, 2026 | 4.070 | 4.070 | 4.020 | 4.060 | 4.060 | 18.600 |
| Feb 25, 2026 | 4.080 | 4.090 | 4.050 | 4.070 | 4.070 | 22.600 |
| Feb 24, 2026 | 4.070 | 4.120 | 4.050 | 4.090 | 4.090 | 15.100 |
| Feb 23, 2026 | 4.040 | 4.130 | 4.030 | 4.070 | 4.070 | 72.600 |
| Feb 20, 2026 | 4.070 | 4.070 | 4.020 | 4.020 | 4.020 | 24.100 |
| Feb 19, 2026 | 4.060 | 4.100 | 4.040 | 4.060 | 4.060 | 37.500 |
| Feb 18, 2026 | 4.130 | 4.130 | 3.950 | 4.050 | 4.050 | 152.200 |
| Feb 13, 2026 | 4.140 | 4.140 | 4.070 | 4.130 | 4.130 | 14.100 |
| Feb 12, 2026 | 4.070 | 4.180 | 4.000 | 4.170 | 4.170 | 63.400 |
| Feb 11, 2026 | 4.060 | 4.100 | 4.040 | 4.040 | 4.040 | 21.300 |
| Feb 10, 2026 | 4.060 | 4.150 | 4.050 | 4.060 | 4.060 | 34.000 |
| Feb 09, 2026 | 4.100 | 4.110 | 3.970 | 4.060 | 4.060 | 27.600 |
| Feb 06, 2026 | 4.150 | 4.170 | 4.010 | 4.100 | 4.100 | 37.000 |
| Feb 05, 2026 | 4.140 | 4.180 | 4.140 | 4.140 | 4.140 | 50.800 |
| Feb 04, 2026 | 4.130 | 4.170 | 4.020 | 4.130 | 4.130 | 76.500 |
| Feb 03, 2026 | 4.010 | 4.140 | 4.010 | 4.130 | 4.130 | 52.000 |
| Feb 02, 2026 | 4.270 | 4.300 | 4.000 | 4.000 | 4.000 | 251.200 |
| Jan 30, 2026 | 4.260 | 4.400 | 4.250 | 4.250 | 4.250 | 147.800 |
| Jan 29, 2026 | 4.520 | 4.520 | 3.840 | 4.290 | 4.290 | 161.000 |
| Jan 28, 2026 | 4.860 | 4.860 | 4.400 | 4.510 | 4.510 | 85.300 |
| Jan 27, 2026 | 4.900 | 4.900 | 4.800 | 4.860 | 4.860 | 35.700 |
| Jan 26, 2026 | 4.940 | 4.940 | 4.900 | 4.910 | 4.910 | 56.000 |
| Jan 23, 2026 | 5.050 | 5.050 | 4.880 | 4.970 | 4.970 | 101.300 |
| Jan 22, 2026 | 5.250 | 5.300 | 5.050 | 5.050 | 5.050 | 33.700 |
| Jan 21, 2026 | 5.125 | 5.175 | 5.050 | 5.125 | 5.125 | 45.300 |
| Jan 20, 2026 | 5.100 | 5.225 | 4.930 | 5.150 | 5.150 | 84.100 |
| Jan 19, 2026 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 28.100 |
| Jan 15, 2026 | 5.125 | 5.150 | 5.075 | 5.075 | 5.075 | 11.100 |
| Jan 14, 2026 | 5.075 | 5.200 | 4.950 | 5.175 | 5.175 | 71.000 |
| Jan 13, 2026 | 5.125 | 5.125 | 5.075 | 5.100 | 5.100 | 15.700 |
| Jan 12, 2026 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 37.300 |
| Jan 09, 2026 | 5.175 | 5.250 | 5.000 | 5.175 | 5.175 | 77.200 |
| Jan 08, 2026 | 5.125 | 5.200 | 5.050 | 5.175 | 5.175 | 68.700 |
| Jan 07, 2026 | 5.175 | 5.250 | 5.125 | 5.125 | 5.125 | 43.600 |
| Jan 06, 2026 | 5.275 | 5.300 | 5.125 | 5.175 | 5.175 | 61.500 |
| Jan 05, 2026 | 5.025 | 5.300 | 4.900 | 5.250 | 5.250 | 531.800 |
| Jan 02, 2026 | 5.150 | 5.150 | 4.970 | 5.025 | 5.025 | 75.500 |
| Dec 30, 2025 | 5.050 | 5.150 | 4.950 | 5.150 | 5.150 | 97.700 |
| Dec 29, 2025 | 5.075 | 5.225 | 4.790 | 5.050 | 5.050 | 130.300 |
| Dec 24, 2025 | 5.075 | 5.150 | 5.000 | 5.075 | 5.075 | 39.200 |
| Dec 23, 2025 | 5.050 | 5.100 | 4.980 | 5.050 | 5.050 | 89.800 |
| Dec 22, 2025 | 5.175 | 5.300 | 4.900 | 5.050 | 5.050 | 289.200 |
| Dec 19, 2025 | 4.800 | 5.150 | 4.600 | 5.150 | 5.150 | 835.500 |
| Dec 18, 2025 | 4.500 | 4.640 | 4.500 | 4.590 | 4.590 | 205.500 |
| Dec 17, 2025 | 4.460 | 4.580 | 4.350 | 4.490 | 4.490 | 88.500 |
| Dec 16, 2025 | 4.630 | 4.630 | 4.450 | 4.490 | 4.490 | 115.600 |
| Dec 15, 2025 | 4.640 | 4.800 | 4.600 | 4.630 | 4.630 | 62.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.