Pt Bank Negara Indonesia Tbk (OP:PTBRY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 513 | +0.12(+0.94%) |
| Dec 29, 2025 | 12.83 | 63 | +0.82(+6.83%) | |||
| Dec 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 295 | -1.00(-7.65%) |
| Dec 24, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 440 | +0.43(+3.38%) |
| Dec 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 434 | -0.29(-2.25%) |
| Dec 22, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 333 | -1.48(-10.31%) |
| Dec 10, 2025 | 14.35 | 73 | +0.69(+5.01%) | |||
| Dec 08, 2025 | 13.66 | 47 | +0.75(+5.85%) | |||
| Dec 05, 2025 | 12.50 | 13.50 | 12.50 | 12.91 | 674 | +0.13(+1.02%) |
| Dec 03, 2025 | 12.78 | 120 | -0.65(-4.82%) | |||
| Dec 01, 2025 | 13.43 | 76 | -0.22(-1.59%) | |||
| Nov 26, 2025 | 13.64 | 67 | +0.38(+2.83%) | |||
| Nov 24, 2025 | 13.27 | 117 | -0.18(-1.34%) | |||
| Nov 21, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 632 | +0.25(+1.89%) |
| Nov 20, 2025 | 13.20 | 13.21 | 13.20 | 13.20 | 381 | +0.00(+0.00%) |
| Nov 18, 2025 | 13.20 | 286 | +0.25(+1.93%) | |||
| Nov 17, 2025 | 12.95 | 12.95 | 12.30 | 12.95 | 1,801 | -0.79(-5.78%) |
| Nov 12, 2025 | 13.74 | 54 | +0.54(+4.13%) | |||
| Nov 10, 2025 | 13.20 | 94 | -0.50(-3.65%) | |||
| Nov 07, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 509 | -0.30(-2.14%) |
| Nov 06, 2025 | 13.23 | 14.00 | 13.20 | 14.00 | 2,937 | +0.83(+6.30%) |
| Nov 05, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 532 | -1.33(-9.17%) |
| Nov 04, 2025 | 12.80 | 14.50 | 12.80 | 14.50 | 3,066 | +1.52(+11.71%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.