BBNI.JKBBNI.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4340.00 | $4390.00 | $4310.00 | $4360.00 | 32.34M |
| 1/13/2026 | $4250.00 | $4340.00 | $4240.00 | $4340.00 | 76.02M |
| 1/12/2026 | $4190.00 | $4250.00 | $4190.00 | $4220.00 | 24.97M |
| 1/9/2026 | $4230.00 | $4240.00 | $4180.00 | $4180.00 | 35.41M |
| 1/8/2026 | $4200.00 | $4270.00 | $4200.00 | $4210.00 | 40.06M |
| 1/7/2026 | $4200.00 | $4240.00 | $4200.00 | $4200.00 | 39.30M |
| 1/6/2026 | $4230.00 | $4260.00 | $4200.00 | $4240.00 | 53.91M |
| 1/5/2026 | $4260.00 | $4270.00 | $4210.00 | $4230.00 | 48.78M |
| 1/2/2026 | $4340.00 | $4350.00 | $4260.00 | $4260.00 | 32.69M |
| 12/30/2025 | $4260.00 | $4380.00 | $4250.00 | $4370.00 | 44.23M |
| 12/29/2025 | $4270.00 | $4320.00 | $4260.00 | $4260.00 | 24.49M |
| 12/24/2025 | $4260.00 | $4330.00 | $4260.00 | $4270.00 | 18.16M |
| 12/23/2025 | $4290.00 | $4320.00 | $4250.00 | $4290.00 | 26.80M |
| 12/22/2025 | $4330.00 | $4360.00 | $4290.00 | $4330.00 | 28.11M |
| 12/19/2025 | $4380.00 | $4410.00 | $4320.00 | $4340.00 | 47.29M |
| 12/18/2025 | $4360.00 | $4440.00 | $4360.00 | $4380.00 | 45.69M |
| 12/17/2025 | $4400.00 | $4420.00 | $4340.00 | $4370.00 | 27.65M |
| 12/16/2025 | $4440.00 | $4460.00 | $4330.00 | $4400.00 | 36.29M |
| 12/15/2025 | $4270.00 | $4450.00 | $4230.00 | $4440.00 | 57.53M |
| 12/12/2025 | $4290.00 | $4290.00 | $4170.00 | $4240.00 | 23.24M |
| 12/11/2025 | $4350.00 | $4390.00 | $4190.00 | $4230.00 | 43.39M |
| 12/10/2025 | $4350.00 | $4350.00 | $4270.00 | $4310.00 | 19.91M |
| 12/9/2025 | $4310.00 | $4330.00 | $4260.00 | $4320.00 | 34.46M |
| 12/8/2025 | $4360.00 | $4360.00 | $4290.00 | $4310.00 | 28.22M |
| 12/5/2025 | $4330.00 | $4360.00 | $4290.00 | $4290.00 | 28.88M |
| 12/4/2025 | $4260.00 | $4320.00 | $4240.00 | $4310.00 | 23.54M |
| 12/3/2025 | $4270.00 | $4290.00 | $4240.00 | $4260.00 | 28.26M |
| 12/2/2025 | $4340.00 | $4360.00 | $4250.00 | $4270.00 | 39.09M |
| 12/1/2025 | $4240.00 | $4350.00 | $4240.00 | $4310.00 | 19.34M |
| 11/28/2025 | $4330.00 | $4350.00 | $4260.00 | $4260.00 | 40.76M |
| 11/27/2025 | $4420.00 | $4420.00 | $4300.00 | $4350.00 | 33.62M |
| 11/26/2025 | $4420.00 | $4420.00 | $4370.00 | $4410.00 | 31.69M |
| 11/25/2025 | $4420.00 | $4450.00 | $4370.00 | $4420.00 | 36.14M |
| 11/24/2025 | $4400.00 | $4440.00 | $4350.00 | $4390.00 | 76.65M |
| 11/21/2025 | $4450.00 | $4450.00 | $4370.00 | $4390.00 | 45.57M |
| 11/20/2025 | $4470.00 | $4560.00 | $4450.00 | $4460.00 | 54.71M |
| 11/19/2025 | $4470.00 | $4470.00 | $4410.00 | $4460.00 | 34.30M |
| 11/18/2025 | $4400.00 | $4470.00 | $4400.00 | $4460.00 | 36.96M |
| 11/17/2025 | $4390.00 | $4440.00 | $4380.00 | $4390.00 | 28.45M |
| 11/14/2025 | $4410.00 | $4450.00 | $4370.00 | $4390.00 | 34.60M |
| 11/13/2025 | $4470.00 | $4480.00 | $4420.00 | $4420.00 | 20.21M |
| 11/12/2025 | $4410.00 | $4480.00 | $4400.00 | $4460.00 | 35.39M |
| 11/11/2025 | $4450.00 | $4450.00 | $4370.00 | $4420.00 | 48.79M |
| 11/10/2025 | $4520.00 | $4520.00 | $4410.00 | $4420.00 | 45.52M |
| 11/7/2025 | $4440.00 | $4500.00 | $4440.00 | $4500.00 | 36.15M |
| 11/6/2025 | $4450.00 | $4480.00 | $4430.00 | $4440.00 | 31.81M |
| 11/5/2025 | $4400.00 | $4480.00 | $4380.00 | $4460.00 | 43.45M |
| 11/4/2025 | $4430.00 | $4510.00 | $4430.00 | $4450.00 | 73.34M |
| 11/3/2025 | $4390.00 | $4460.00 | $4380.00 | $4430.00 | 40.45M |
| 10/31/2025 | $4400.00 | $4450.00 | $4350.00 | $4380.00 | 69.14M |
| 10/30/2025 | $4420.00 | $4530.00 | $4370.00 | $4410.00 | 91.04M |
| 10/29/2025 | $4380.00 | $4440.00 | $4320.00 | $4440.00 | 71.74M |
| 10/28/2025 | $4390.00 | $4440.00 | $4340.00 | $4370.00 | 58.46M |
| 10/27/2025 | $4440.00 | $4450.00 | $4270.00 | $4370.00 | 102.36M |
| 10/24/2025 | $4220.00 | $4440.00 | $4210.00 | $4370.00 | 177.60M |
| 10/23/2025 | $4030.00 | $4250.00 | $4020.00 | $4240.00 | 130.64M |
| 10/22/2025 | $4070.00 | $4150.00 | $4000.00 | $4030.00 | 81.23M |
| 10/21/2025 | $4110.00 | $4130.00 | $4030.00 | $4050.00 | 88.06M |
| 10/20/2025 | $3870.00 | $4110.00 | $3860.00 | $4040.00 | 146.20M |
| 10/17/2025 | $3870.00 | $3900.00 | $3800.00 | $3800.00 | 60.73M |
| 10/16/2025 | $3790.00 | $3890.00 | $3760.00 | $3850.00 | 55.98M |