PT Bank Permata Tbk (BNLI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 03:49PM WIB
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 895.00 | 910.00 | 895.00 | 905.00 | 905.00 | 56,900 |
| Jul 05, 2024 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 87,100 |
| Jul 04, 2024 | 895.00 | 910.00 | 880.00 | 900.00 | 900.00 | 57,900 |
| Jul 03, 2024 | 850.00 | 900.00 | 850.00 | 895.00 | 895.00 | 22,100 |
| Jul 02, 2024 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | 41,000 |
| Jul 01, 2024 | 885.00 | 900.00 | 875.00 | 900.00 | 900.00 | 104,600 |
| Jun 28, 2024 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | 69,100 |
| Jun 27, 2024 | 885.00 | 900.00 | 885.00 | 890.00 | 890.00 | 44,400 |
| Jun 26, 2024 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | 54,000 |
| Jun 25, 2024 | 885.00 | 905.00 | 885.00 | 890.00 | 890.00 | 18,500 |
| Jun 24, 2024 | 880.00 | 890.00 | 880.00 | 880.00 | 880.00 | 17,500 |
| Jun 21, 2024 | 880.00 | 885.00 | 875.00 | 880.00 | 880.00 | 16,600 |
| Jun 20, 2024 | 870.00 | 885.00 | 870.00 | 870.00 | 870.00 | 41,800 |
| Jun 19, 2024 | 875.00 | 880.00 | 865.00 | 875.00 | 875.00 | 110,600 |
| Jun 14, 2024 | 880.00 | 895.00 | 870.00 | 875.00 | 875.00 | 104,800 |
| Jun 13, 2024 | 885.00 | 890.00 | 880.00 | 880.00 | 880.00 | 71,600 |
| Jun 12, 2024 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 55,000 |
| Jun 11, 2024 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 97,600 |
| Jun 10, 2024 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 180,400 |
| Jun 07, 2024 | 895.00 | 895.00 | 885.00 | 890.00 | 890.00 | 39,500 |
| Jun 06, 2024 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | 172,500 |
| Jun 05, 2024 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 24,200 |
| Jun 04, 2024 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 149,600 |
| Jun 03, 2024 | 895.00 | 905.00 | 885.00 | 905.00 | 905.00 | 208,100 |
| May 31, 2024 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 75,100 |
| May 30, 2024 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | 92,500 |
| May 29, 2024 | 910.00 | 935.00 | 900.00 | 905.00 | 905.00 | 465,600 |
| May 28, 2024 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 249,900 |
| May 27, 2024 | 900.00 | 910.00 | 890.00 | 890.00 | 890.00 | 51,300 |
| May 22, 2024 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 15,600 |
| May 21, 2024 | 900.00 | 910.00 | 880.00 | 905.00 | 905.00 | 160,500 |
| May 20, 2024 | 915.00 | 915.00 | 885.00 | 900.00 | 900.00 | 143,300 |
| May 17, 2024 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 50,400 |
| May 16, 2024 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | 120,400 |
| May 15, 2024 | 915.00 | 915.00 | 910.00 | 915.00 | 915.00 | 256,600 |
| May 14, 2024 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | 13,300 |
| May 13, 2024 | 905.00 | 920.00 | 900.00 | 905.00 | 905.00 | 56,800 |
| May 08, 2024 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | 83,100 |
| May 07, 2024 | 920.00 | 925.00 | 915.00 | 915.00 | 915.00 | 219,900 |
| May 06, 2024 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 67,200 |
| May 03, 2024 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 62,000 |
| May 02, 2024 | 925.00 | 930.00 | 900.00 | 915.00 | 915.00 | 213,600 |
| Apr 30, 2024 | 930.00 | 945.00 | 920.00 | 930.00 | 930.00 | 73,300 |
| Apr 29, 2024 | 930.00 | 960.00 | 905.00 | 930.00 | 930.00 | 69,700 |
| Apr 26, 2024 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 26,200 |
| Apr 25, 2024 | 940.00 | 950.00 | 930.00 | 950.00 | 950.00 | 63,200 |
| Apr 24, 2024 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 25,200 |
| Apr 23, 2024 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 66,800 |
| Apr 22, 2024 | 955.00 | 965.00 | 945.00 | 945.00 | 945.00 | 51,000 |
| Apr 22, 2024 | 25 Dividend | |||||
| Apr 19, 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 940.00 | 66,800 |
| Apr 18, 2024 | 965.00 | 965.00 | 955.00 | 965.00 | 940.00 | 40,600 |
| Apr 17, 2024 | 955.00 | 965.00 | 955.00 | 960.00 | 935.13 | 78,400 |
| Apr 16, 2024 | 955.00 | 970.00 | 955.00 | 955.00 | 930.26 | 88,500 |
| Apr 05, 2024 | 960.00 | 965.00 | 955.00 | 965.00 | 940.00 | 212,900 |
| Apr 04, 2024 | 960.00 | 965.00 | 940.00 | 960.00 | 935.13 | 141,900 |
| Apr 03, 2024 | 950.00 | 960.00 | 935.00 | 960.00 | 935.13 | 244,400 |
| Apr 02, 2024 | 970.00 | 975.00 | 950.00 | 950.00 | 925.39 | 219,900 |
| Apr 01, 2024 | 980.00 | 990.00 | 960.00 | 970.00 | 944.87 | 365,900 |
| Mar 28, 2024 | 970.00 | 985.00 | 970.00 | 975.00 | 949.74 | 176,400 |
| Mar 27, 2024 | 965.00 | 970.00 | 955.00 | 970.00 | 944.87 | 94,000 |
| Mar 26, 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 940.00 | 39,800 |
| Mar 25, 2024 | 970.00 | 970.00 | 955.00 | 965.00 | 940.00 | 139,100 |
| Mar 22, 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 930.26 | 237,100 |
| Mar 21, 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 925.39 | 95,800 |
| Mar 20, 2024 | 945.00 | 950.00 | 940.00 | 945.00 | 920.52 | 60,100 |
| Mar 19, 2024 | 950.00 | 950.00 | 935.00 | 940.00 | 915.65 | 73,500 |
| Mar 18, 2024 | 945.00 | 950.00 | 935.00 | 950.00 | 925.39 | 123,500 |
| Mar 15, 2024 | 935.00 | 945.00 | 935.00 | 945.00 | 920.52 | 14,500 |
| Mar 14, 2024 | 945.00 | 945.00 | 935.00 | 940.00 | 915.65 | 84,800 |
| Mar 13, 2024 | 940.00 | 945.00 | 935.00 | 945.00 | 920.52 | 92,600 |
| Mar 08, 2024 | 930.00 | 940.00 | 930.00 | 935.00 | 910.78 | 29,700 |
| Mar 07, 2024 | 940.00 | 945.00 | 930.00 | 930.00 | 905.91 | 57,200 |
| Mar 06, 2024 | 930.00 | 940.00 | 930.00 | 935.00 | 910.78 | 28,300 |
| Mar 05, 2024 | 930.00 | 935.00 | 930.00 | 930.00 | 905.91 | 29,200 |
| Mar 04, 2024 | 925.00 | 940.00 | 920.00 | 935.00 | 910.78 | 285,200 |
| Mar 01, 2024 | 920.00 | 935.00 | 920.00 | 925.00 | 901.04 | 30,800 |
| Feb 29, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 901.04 | 24,000 |
| Feb 28, 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 84,300 |
| Feb 27, 2024 | 925.00 | 930.00 | 925.00 | 930.00 | 905.91 | 30,800 |
| Feb 26, 2024 | 950.00 | 950.00 | 915.00 | 925.00 | 901.04 | 40,800 |
| Feb 23, 2024 | 930.00 | 935.00 | 920.00 | 930.00 | 905.91 | 30,000 |
| Feb 22, 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 60,100 |
| Feb 21, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 901.04 | 27,600 |
| Feb 20, 2024 | 920.00 | 940.00 | 920.00 | 930.00 | 905.91 | 31,900 |
| Feb 19, 2024 | 940.00 | 940.00 | 915.00 | 920.00 | 896.17 | 76,300 |
| Feb 16, 2024 | 935.00 | 945.00 | 930.00 | 935.00 | 910.78 | 164,400 |
| Feb 15, 2024 | 920.00 | 940.00 | 920.00 | 935.00 | 910.78 | 146,400 |
| Feb 13, 2024 | 915.00 | 925.00 | 910.00 | 915.00 | 891.30 | 56,400 |
| Feb 12, 2024 | 905.00 | 925.00 | 905.00 | 915.00 | 891.30 | 54,000 |
| Feb 07, 2024 | 925.00 | 925.00 | 910.00 | 915.00 | 891.30 | 36,600 |
| Feb 06, 2024 | 930.00 | 930.00 | 915.00 | 920.00 | 896.17 | 7,800 |
| Feb 05, 2024 | 920.00 | 925.00 | 910.00 | 915.00 | 891.30 | 14,100 |
| Feb 02, 2024 | 925.00 | 925.00 | 915.00 | 920.00 | 896.17 | 66,600 |
| Feb 01, 2024 | 925.00 | 925.00 | 910.00 | 925.00 | 901.04 | 61,600 |
| Jan 31, 2024 | 910.00 | 930.00 | 910.00 | 925.00 | 901.04 | 37,600 |
| Jan 30, 2024 | 915.00 | 925.00 | 905.00 | 910.00 | 886.42 | 111,600 |
| Jan 29, 2024 | 915.00 | 930.00 | 905.00 | 915.00 | 891.30 | 60,700 |
| Jan 26, 2024 | 930.00 | 940.00 | 910.00 | 915.00 | 891.30 | 93,500 |
| Jan 25, 2024 | 940.00 | 940.00 | 925.00 | 925.00 | 901.04 | 58,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.