BNLI
Bank Permata Tbk.
3.600
-90 (
-2,44%)
At close:
Mar 07, 06:54 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 5.875 | 6.275 | 5.625 | 5.975 | 5.975 | 1.315.500 |
| Oct 02, 2025 | 5.500 | 6.500 | 5.500 | 5.850 | 5.850 | 997.100 |
| Oct 01, 2025 | 5.850 | 5.850 | 5.400 | 5.500 | 5.500 | 611.200 |
| Sep 30, 2025 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| Sep 29, 2025 | 5.250 | 6.000 | 5.200 | 5.950 | 5.950 | 1.159.700 |
| Sep 26, 2025 | 5.175 | 5.350 | 5.000 | 5.300 | 5.300 | 396.400 |
| Sep 25, 2025 | 5.225 | 5.400 | 4.600 | 5.175 | 5.175 | 1.295.300 |
| Sep 24, 2025 | 4.980 | 5.500 | 4.980 | 5.200 | 5.200 | 1.708.200 |
| Sep 23, 2025 | 4.650 | 5.100 | 4.590 | 4.980 | 4.980 | 2.261.600 |
| Sep 22, 2025 | 4.160 | 4.700 | 4.150 | 4.640 | 4.640 | 1.430.400 |
| Sep 19, 2025 | 3.970 | 4.150 | 3.840 | 4.150 | 4.150 | 1.164.800 |
| Sep 18, 2025 | 3.990 | 4.000 | 3.840 | 3.950 | 3.950 | 621.400 |
| Sep 17, 2025 | 3.730 | 4.000 | 3.730 | 3.980 | 3.980 | 1.228.200 |
| Sep 16, 2025 | 3.450 | 3.800 | 3.450 | 3.730 | 3.730 | 725.100 |
| Sep 15, 2025 | 3.360 | 3.450 | 3.330 | 3.450 | 3.450 | 234.900 |
| Sep 12, 2025 | 3.330 | 3.390 | 3.110 | 3.360 | 3.360 | 422.300 |
| Sep 11, 2025 | 3.210 | 3.350 | 3.210 | 3.320 | 3.320 | 347.600 |
| Sep 10, 2025 | 3.090 | 3.230 | 3.070 | 3.210 | 3.210 | 326.900 |
| Sep 09, 2025 | 3.150 | 3.170 | 3.000 | 3.070 | 3.070 | 408.200 |
| Sep 08, 2025 | 3.160 | 3.230 | 3.150 | 3.170 | 3.170 | 511.400 |
| Sep 04, 2025 | 3.150 | 3.180 | 3.120 | 3.160 | 3.160 | 198.700 |
| Sep 03, 2025 | 3.120 | 3.240 | 3.100 | 3.140 | 3.140 | 241.500 |
| Sep 02, 2025 | 3.130 | 3.150 | 3.070 | 3.130 | 3.130 | 81.800 |
| Sep 01, 2025 | 3.060 | 3.170 | 3.030 | 3.130 | 3.130 | 142.700 |
| Aug 29, 2025 | 3.160 | 3.180 | 3.060 | 3.170 | 3.170 | 320.400 |
| Aug 28, 2025 | 3.040 | 3.190 | 2.970 | 3.150 | 3.150 | 420.700 |
| Aug 27, 2025 | 3.100 | 3.100 | 3.030 | 3.040 | 3.040 | 66.000 |
| Aug 26, 2025 | 3.060 | 3.110 | 3.010 | 3.100 | 3.100 | 276.200 |
| Aug 25, 2025 | 3.020 | 3.080 | 3.000 | 3.060 | 3.060 | 135.800 |
| Aug 22, 2025 | 3.080 | 3.080 | 3.030 | 3.040 | 3.040 | 86.300 |
| Aug 21, 2025 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 36.300 |
| Aug 20, 2025 | 3.100 | 3.130 | 3.020 | 3.120 | 3.120 | 173.800 |
| Aug 19, 2025 | 3.150 | 3.150 | 3.070 | 3.100 | 3.100 | 97.400 |
| Aug 15, 2025 | 3.140 | 3.160 | 3.110 | 3.150 | 3.150 | 76.800 |
| Aug 14, 2025 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 51.800 |
| Aug 13, 2025 | 3.170 | 3.170 | 3.120 | 3.120 | 3.120 | 122.300 |
| Aug 12, 2025 | 3.190 | 3.190 | 3.120 | 3.170 | 3.170 | 121.900 |
| Aug 11, 2025 | 3.250 | 3.250 | 3.100 | 3.150 | 3.150 | 82.000 |
| Aug 08, 2025 | 3.140 | 3.200 | 3.070 | 3.200 | 3.200 | 388.700 |
| Aug 07, 2025 | 3.130 | 3.210 | 3.130 | 3.140 | 3.140 | 115.800 |
| Aug 06, 2025 | 3.190 | 3.250 | 3.100 | 3.180 | 3.180 | 186.400 |
| Aug 05, 2025 | 3.200 | 3.250 | 3.130 | 3.180 | 3.180 | 93.800 |
| Aug 04, 2025 | 3.110 | 3.290 | 2.910 | 3.200 | 3.200 | 403.900 |
| Aug 01, 2025 | 3.170 | 3.190 | 3.110 | 3.110 | 3.110 | 235.400 |
| Jul 31, 2025 | 3.260 | 3.280 | 3.200 | 3.210 | 3.210 | 267.700 |
| Jul 30, 2025 | 3.180 | 3.300 | 3.180 | 3.260 | 3.260 | 497.700 |
| Jul 29, 2025 | 3.150 | 3.300 | 3.080 | 3.180 | 3.180 | 1.045.000 |
| Jul 28, 2025 | 3.000 | 3.150 | 3.000 | 3.120 | 3.120 | 842.400 |
| Jul 25, 2025 | 2.810 | 3.000 | 2.800 | 2.990 | 2.990 | 768.200 |
| Jul 24, 2025 | 2.840 | 2.860 | 2.810 | 2.810 | 2.810 | 146.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.