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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 2.810 | 2.840 | 2.800 | 2.820 | 2.820 | 138.900 |
| Jul 22, 2025 | 2.750 | 2.870 | 2.740 | 2.780 | 2.780 | 293.200 |
| Jul 21, 2025 | 2.780 | 2.790 | 2.720 | 2.770 | 2.770 | 118.300 |
| Jul 18, 2025 | 2.780 | 2.800 | 2.760 | 2.770 | 2.770 | 138.400 |
| Jul 17, 2025 | 2.780 | 2.780 | 2.740 | 2.770 | 2.770 | 56.600 |
| Jul 16, 2025 | 2.800 | 2.820 | 2.750 | 2.780 | 2.780 | 242.300 |
| Jul 15, 2025 | 2.760 | 2.800 | 2.650 | 2.760 | 2.760 | 288.600 |
| Jul 14, 2025 | 2.800 | 2.800 | 2.720 | 2.760 | 2.760 | 289.800 |
| Jul 11, 2025 | 2.810 | 2.850 | 2.760 | 2.800 | 2.800 | 141.500 |
| Jul 10, 2025 | 2.840 | 2.910 | 2.800 | 2.800 | 2.800 | 281.100 |
| Jul 09, 2025 | 2.770 | 2.960 | 2.770 | 2.840 | 2.840 | 581.200 |
| Jul 08, 2025 | 2.700 | 2.800 | 2.650 | 2.770 | 2.770 | 407.400 |
| Jul 07, 2025 | 2.730 | 2.830 | 2.650 | 2.650 | 2.650 | 650.100 |
| Jul 04, 2025 | 2.630 | 2.720 | 2.570 | 2.710 | 2.710 | 763.900 |
| Jul 03, 2025 | 2.710 | 2.760 | 2.620 | 2.630 | 2.630 | 548.800 |
| Jul 02, 2025 | 2.740 | 2.840 | 2.650 | 2.680 | 2.680 | 1.108.200 |
| Jul 01, 2025 | 2.770 | 2.850 | 2.540 | 2.740 | 2.740 | 2.690.700 |
| Jun 30, 2025 | 3.300 | 3.470 | 2.780 | 2.780 | 2.780 | 5.007.700 |
| Jun 26, 2025 | 2.970 | 3.480 | 2.850 | 3.260 | 3.260 | 3.693.400 |
| Jun 25, 2025 | 2.600 | 2.960 | 2.600 | 2.960 | 2.960 | 3.090.800 |
| Jun 24, 2025 | 2.500 | 2.590 | 2.480 | 2.590 | 2.590 | 1.619.100 |
| Jun 23, 2025 | 2.500 | 2.510 | 2.470 | 2.500 | 2.500 | 572.400 |
| Jun 20, 2025 | 2.500 | 2.500 | 2.420 | 2.500 | 2.500 | 522.300 |
| Jun 19, 2025 | 2.410 | 2.500 | 2.360 | 2.500 | 2.500 | 1.174.400 |
| Jun 18, 2025 | 2.430 | 2.440 | 2.390 | 2.420 | 2.420 | 173.900 |
| Jun 17, 2025 | 2.390 | 2.450 | 2.370 | 2.430 | 2.430 | 491.200 |
| Jun 16, 2025 | 2.390 | 2.440 | 2.360 | 2.390 | 2.390 | 212.600 |
| Jun 13, 2025 | 2.420 | 2.420 | 2.390 | 2.400 | 2.400 | 122.300 |
| Jun 12, 2025 | 2.430 | 2.430 | 2.390 | 2.430 | 2.430 | 191.400 |
| Jun 11, 2025 | 2.380 | 2.440 | 2.370 | 2.430 | 2.430 | 374.800 |
| Jun 10, 2025 | 2.410 | 2.410 | 2.370 | 2.380 | 2.380 | 229.300 |
| Jun 05, 2025 | 2.390 | 2.440 | 2.360 | 2.410 | 2.410 | 271.900 |
| Jun 04, 2025 | 2.440 | 2.440 | 2.350 | 2.380 | 2.380 | 244.100 |
| Jun 03, 2025 | 2.430 | 2.430 | 2.370 | 2.400 | 2.400 | 228.400 |
| Jun 02, 2025 | 2.440 | 2.440 | 2.340 | 2.430 | 2.430 | 320.900 |
| May 28, 2025 | 2.430 | 2.440 | 2.390 | 2.430 | 2.430 | 281.300 |
| May 27, 2025 | 2.350 | 2.450 | 2.240 | 2.430 | 2.430 | 1.471.400 |
| May 26, 2025 | 2.290 | 2.350 | 2.240 | 2.350 | 2.350 | 674.900 |
| May 23, 2025 | 2.190 | 2.290 | 2.180 | 2.290 | 2.290 | 585.500 |
| May 22, 2025 | 2.210 | 2.210 | 2.170 | 2.170 | 2.170 | 222.300 |
| May 21, 2025 | 2.230 | 2.230 | 2.170 | 2.220 | 2.220 | 337.900 |
| May 20, 2025 | 2.240 | 2.240 | 2.190 | 2.230 | 2.230 | 504.700 |
| May 19, 2025 | 2.260 | 2.270 | 2.220 | 2.240 | 2.240 | 301.000 |
| May 16, 2025 | 2.240 | 2.270 | 2.230 | 2.260 | 2.260 | 158.600 |
| May 15, 2025 | 2.350 | 2.350 | 2.220 | 2.230 | 2.230 | 760.200 |
| May 14, 2025 | 2.370 | 2.450 | 2.270 | 2.270 | 2.270 | 513.900 |
| May 09, 2025 | 2.350 | 2.400 | 2.290 | 2.400 | 2.400 | 544.900 |
| May 08, 2025 | 2.280 | 2.340 | 2.240 | 2.340 | 2.340 | 370.100 |
| May 07, 2025 | 2.260 | 2.350 | 2.240 | 2.280 | 2.280 | 484.300 |
| May 06, 2025 | 2.230 | 2.320 | 2.230 | 2.230 | 2.230 | 507.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.