PT Bank Negara Indonesia (Persero) Tbk (PBNNF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:50AM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
| 27 Jun 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
| 26 Jun 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
| 25 Jun 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 3,849 |
| 24 Jun 2024 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 1,907 |
| 21 Jun 2024 | 0.5129 | 0.5129 | 0.2056 | 0.2056 | 0.2056 | 3,391 |
| 20 Jun 2024 | 0.2660 | 0.4999 | 0.2123 | 0.4999 | 0.4999 | 104,277 |
| 18 Jun 2024 | 0.5156 | 0.5156 | 0.5156 | 0.5156 | 0.5156 | 3,956 |
| 17 Jun 2024 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 0.5178 | 2,591 |
| 14 Jun 2024 | 0.2042 | 0.5138 | 0.2042 | 0.5138 | 0.5138 | 866 |
| 13 Jun 2024 | 0.2082 | 0.2082 | 0.2082 | 0.2082 | 0.2082 | 354 |
| 12 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 402 |
| 11 Jun 2024 | 0.2165 | 0.2165 | 0.2165 | 0.2165 | 0.2165 | - |
| 10 Jun 2024 | 0.3401 | 0.4200 | 0.2165 | 0.2165 | 0.2165 | 8,287 |
| 07 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 152 |
| 06 Jun 2024 | 0.5151 | 0.5151 | 0.4652 | 0.4652 | 0.4652 | 8,630 |
| 05 Jun 2024 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | - |
| 04 Jun 2024 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | 1,834 |
| 03 Jun 2024 | 0.2863 | 0.2863 | 0.2860 | 0.2860 | 0.2860 | 3,545 |
| 31 May 2024 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | - |
| 30 May 2024 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | - |
| 29 May 2024 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 1,972 |
| 28 May 2024 | 0.2034 | 0.2034 | 0.2034 | 0.2034 | 0.2034 | 238 |
| 24 May 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
| 23 May 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
| 22 May 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 345 |
| 21 May 2024 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | - |
| 20 May 2024 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | - |
| 17 May 2024 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 847 |
| 16 May 2024 | 0.3563 | 0.3563 | 0.3563 | 0.3563 | 0.3563 | 3,680 |
| 15 May 2024 | 0.4419 | 0.4419 | 0.2077 | 0.2077 | 0.2077 | 1,412 |
| 14 May 2024 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | 9,570 |
| 13 May 2024 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 495 |
| 10 May 2024 | 0.3007 | 0.3007 | 0.3007 | 0.3007 | 0.3007 | 2,801 |
| 09 May 2024 | 0.2287 | 0.2287 | 0.2287 | 0.2287 | 0.2287 | 6,596 |
| 08 May 2024 | 0.3678 | 0.3678 | 0.2553 | 0.2553 | 0.2553 | 2,385 |
| 07 May 2024 | 0.3075 | 0.3700 | 0.3075 | 0.3700 | 0.3700 | 6,338 |
| 06 May 2024 | 0.2906 | 0.3250 | 0.2906 | 0.3250 | 0.3250 | 15,695 |
| 03 May 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
| 02 May 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
| 01 May 2024 | 0.5284 | 0.5284 | 0.2050 | 0.2050 | 0.2050 | 1,955 |
| 30 Apr 2024 | 0.3078 | 0.3078 | 0.3078 | 0.3078 | 0.3078 | 664 |
| 29 Apr 2024 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | - |
| 26 Apr 2024 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | - |
| 25 Apr 2024 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 3,154 |
| 24 Apr 2024 | 0.3447 | 0.3447 | 0.3447 | 0.3447 | 0.3447 | 389 |
| 23 Apr 2024 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 13,549 |
| 22 Apr 2024 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 594 |
| 19 Apr 2024 | 0.3065 | 0.3287 | 0.3065 | 0.3287 | 0.3287 | 4,249 |
| 18 Apr 2024 | 0.3457 | 0.3457 | 0.3105 | 0.3457 | 0.3457 | 2,036 |
| 17 Apr 2024 | 0.3271 | 0.3271 | 0.3271 | 0.3271 | 0.3271 | - |
| 16 Apr 2024 | 0.3271 | 0.3271 | 0.3271 | 0.3271 | 0.3271 | 8,542 |
| 15 Apr 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 348 |
| 12 Apr 2024 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | - |
| 11 Apr 2024 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | 332 |
| 10 Apr 2024 | 0.3532 | 0.3532 | 0.3532 | 0.3532 | 0.3532 | 370 |
| 09 Apr 2024 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | - |
| 08 Apr 2024 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 12,779 |
| 05 Apr 2024 | 0.3361 | 0.3361 | 0.3361 | 0.3361 | 0.3361 | 100 |
| 04 Apr 2024 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | - |
| 03 Apr 2024 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 2,216 |
| 02 Apr 2024 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | - |
| 01 Apr 2024 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | - |
| 28 Mar 2024 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 2,161 |
| 27 Mar 2024 | 0.3937 | 0.3937 | 0.3937 | 0.3937 | 0.3937 | 2,422 |
| 26 Mar 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
| 25 Mar 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 857 |
| 22 Mar 2024 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | - |
| 21 Mar 2024 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | - |
| 20 Mar 2024 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | 0.3707 | 650 |
| 19 Mar 2024 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | - |
| 18 Mar 2024 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 733 |
| 15 Mar 2024 | 0.3736 | 0.4161 | 0.3736 | 0.4161 | 0.4161 | 11,306 |
| 15 Mar 2024 | 280.49518 Dividend | |||||
| 14 Mar 2024 | 0.4049 | 0.4049 | 0.4049 | 0.4049 | -280.0903 | 5,699 |
| 13 Mar 2024 | 0.3750 | 0.3759 | 0.3750 | 0.3759 | -260.0295 | 589 |
| 12 Mar 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | -260.4445 | - |
| 11 Mar 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | -260.4445 | 425 |
| 08 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | - |
| 07 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | - |
| 06 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | - |
| 05 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | - |
| 04 Mar 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | -216.8642 | 624 |
| 01 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -257.3316 | 487 |
| 29 Feb 2024 | 0.4006 | 0.4006 | 0.3591 | 0.3591 | -248.4081 | 1,046 |
| 28 Feb 2024 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | -251.3134 | - |
| 27 Feb 2024 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | -251.3134 | 1,978 |
| 26 Feb 2024 | 0.3398 | 0.3398 | 0.3398 | 0.3398 | -235.0572 | - |
| 23 Feb 2024 | 0.3793 | 0.3793 | 0.3398 | 0.3398 | -235.0572 | 892 |
| 22 Feb 2024 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | -285.4167 | 5,294 |
| 21 Feb 2024 | 0.4169 | 0.4169 | 0.4169 | 0.4169 | -288.3913 | 637 |
| 20 Feb 2024 | 0.3588 | 0.3588 | 0.3588 | 0.3588 | -248.2005 | 320 |
| 16 Feb 2024 | 0.3937 | 0.3937 | 0.3937 | 0.3937 | -272.3427 | - |
| 15 Feb 2024 | 0.3937 | 0.3937 | 0.3937 | 0.3937 | -272.3427 | 4,071 |
| 14 Feb 2024 | 0.3683 | 0.3683 | 0.3683 | 0.3683 | -254.7721 | - |
| 13 Feb 2024 | 0.3683 | 0.3683 | 0.3683 | 0.3683 | -254.7721 | - |
| 12 Feb 2024 | 0.3683 | 0.3683 | 0.3683 | 0.3683 | -254.7721 | - |
| 09 Feb 2024 | 0.3674 | 0.3683 | 0.3674 | 0.3683 | -254.7721 | 458 |
| 08 Feb 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | -238.7235 | - |
| 07 Feb 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | -238.7235 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.