Stock listing
IDX:BBNI PT Bank Negara Indonesia (Persero) Tbk Saham
Home listing (IDX) of PT Bank Negara Indonesia (Persero) Tbk
Follow PT Bank Negara Indonesia (Persero) Tbk into a list and get an email when it puts out news.
Share price · IDX:BBNI
3,320.00 IDR +80.00 (+2.5%)
Close on Oct 30, 2026
- Day range
- 3,210.00 – 3,320.00 IDROct 30, 2026
- Volume
- 55.73M sharesOct 30, 2026
- Market cap
- 1.92T IDRAt the close on Oct 30, 2026 · price × 578.7M shares outstanding
- 52-week range
- 2,830.00 – 4,730.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 158.3B IDRMedian day 33.28M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:BBNI · Home | 3,320.00 IDR | +80.00 (+2.5%) | 55,725,700 | 3,250.00 | 3,320.00 | 3,210.00 | 3,240.00 | Close on Oct 30, 2026 |
| OTC:PTBRY | $8.91 USD | -0.52 (-5.5%) | 398 | $9.25 | $9.25 | $8.91 | $9.43 | Close on Oct 27, 2026 |
| Munich:BKE1 | €0.156 EUR | 0.000 (0.0%) | — | €0.156 | €0.156 | €0.156 | €0.156 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:BBNI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,320.00 | +80.00 | +2.5% | 3,250.00 | 3,320.00 | 3,210.00 | 55,725,700 | |
| 3,240.00 | -110.00 | -3.3% | 3,390.00 | 3,400.00 | 3,240.00 | 50,053,900 | |
| 3,350.00 | +40.00 | +1.2% | 3,310.00 | 3,370.00 | 3,260.00 | 76,087,200 | |
| 3,310.00 | -160.00 | -4.6% | 3,460.00 | 3,490.00 | 3,280.00 | 78,958,500 | |
| 3,470.00 | +50.00 | +1.5% | 3,420.00 | 3,470.00 | 3,350.00 | 51,412,400 | |
| 3,420.00 | +10.00 | +0.3% | 3,420.00 | 3,430.00 | 3,350.00 | 71,470,800 | |
| 3,410.00 | +160.00 | +4.9% | 3,180.00 | 3,410.00 | 3,150.00 | 101,169,800 | |
| 3,250.00 | +30.00 | +0.9% | 3,200.00 | 3,270.00 | 3,100.00 | 93,849,200 | |
| 3,220.00 | +260.00 | +8.8% | 3,030.00 | 3,240.00 | 3,010.00 | 122,040,400 | |
| 2,960.00 | -10.00 | -0.3% | 2,880.00 | 3,000.00 | 2,830.00 | 140,889,500 | |
| 2,970.00 | -440.00 | -12.9% | 3,310.00 | 3,310.00 | 2,900.00 | 241,278,800 | |
| 3,410.00 | 0.00 | 0.0% | 3,400.00 | 3,430.00 | 3,380.00 | 27,320,600 | |
| 3,410.00 | +10.00 | +0.3% | 3,400.00 | 3,460.00 | 3,400.00 | 21,823,100 | |
| 3,400.00 | +20.00 | +0.6% | 3,400.00 | 3,430.00 | 3,320.00 | 30,036,300 | |
| 3,380.00 | -50.00 | -1.5% | 3,440.00 | 3,460.00 | 3,380.00 | 22,851,900 | |
| 3,430.00 | +20.00 | +0.6% | 3,410.00 | 3,470.00 | 3,400.00 | 18,056,000 | |
| 3,410.00 | -30.00 | -0.9% | 3,440.00 | 3,460.00 | 3,400.00 | 31,878,600 | |
| 3,440.00 | -20.00 | -0.6% | 3,480.00 | 3,480.00 | 3,440.00 | 16,738,300 | |
| 3,460.00 | 0.00 | 0.0% | 3,460.00 | 3,520.00 | 3,460.00 | 20,075,100 | |
| 3,460.00 | +40.00 | +1.2% | 3,440.00 | 3,480.00 | 3,410.00 | 26,787,500 | |
| 3,420.00 | +10.00 | +0.3% | 3,440.00 | 3,440.00 | 3,380.00 | 27,042,600 | |
| 3,410.00 | +20.00 | +0.6% | 3,400.00 | 3,430.00 | 3,380.00 | 33,586,900 | |
| 3,390.00 | -50.00 | -1.5% | 3,460.00 | 3,480.00 | 3,390.00 | 66,595,300 | |
| 3,440.00 | -20.00 | -0.6% | 3,460.00 | 3,480.00 | 3,400.00 | 50,373,300 | |
| 3,460.00 | -40.00 | -1.1% | 3,480.00 | 3,510.00 | 3,450.00 | 29,288,700 | |
| 3,500.00 | -20.00 | -0.6% | 3,540.00 | 3,550.00 | 3,470.00 | 39,755,300 | |
| 3,520.00 | -70.00 | -1.9% | 3,570.00 | 3,580.00 | 3,510.00 | 22,672,300 | |
| 3,590.00 | +20.00 | +0.6% | 3,570.00 | 3,620.00 | 3,540.00 | 31,900,000 | |
| 3,570.00 | -50.00 | -1.4% | 3,610.00 | 3,640.00 | 3,550.00 | 33,279,300 | |
| 3,620.00 | -30.00 | -0.8% | 3,660.00 | 3,670.00 | 3,600.00 | 24,461,400 | |
| 3,650.00 | -90.00 | -2.4% | 3,730.00 | 3,740.00 | 3,640.00 | 45,318,800 | |
| 3,740.00 | +10.00 | +0.3% | 3,740.00 | 3,770.00 | 3,720.00 | 24,338,700 | |
| 3,730.00 | -20.00 | -0.5% | 3,750.00 | 3,780.00 | 3,730.00 | 20,577,300 | |
| 3,750.00 | -120.00 | -3.1% | 3,870.00 | 3,870.00 | 3,740.00 | 39,238,000 | |
| 3,870.00 | +120.00 | +3.2% | 3,740.00 | 3,900.00 | 3,640.00 | 88,939,600 | |
| 3,750.00 | -50.00 | -1.3% | 3,800.00 | 3,800.00 | 3,720.00 | 27,943,800 | |
| 3,800.00 | -20.00 | -0.5% | 3,830.00 | 3,840.00 | 3,770.00 | 37,595,400 | |
| 3,820.00 | -50.00 | -1.3% | 3,880.00 | 3,890.00 | 3,790.00 | 52,644,400 | |
| 3,870.00 | -40.00 | -1.0% | 3,890.00 | 3,910.00 | 3,850.00 | 44,905,000 | |
| 3,910.00 | -30.00 | -0.8% | 3,900.00 | 3,930.00 | 3,880.00 | 21,661,900 | |
| 3,940.00 | -20.00 | -0.5% | 3,960.00 | 4,000.00 | 3,940.00 | 27,444,800 | |
| 3,960.00 | +60.00 | +1.5% | 3,920.00 | 4,000.00 | 3,890.00 | 44,387,300 | |
| 3,900.00 | +30.00 | +0.8% | 3,880.00 | 3,940.00 | 3,870.00 | 22,198,300 | |
| 3,870.00 | +10.00 | +0.3% | 3,860.00 | 3,920.00 | 3,860.00 | 31,808,400 | |
| 3,860.00 | +80.00 | +2.1% | 3,780.00 | 3,900.00 | 3,760.00 | 115,236,500 | |
| 3,780.00 | +70.00 | +1.9% | 3,710.00 | 3,780.00 | 3,710.00 | 48,082,900 | |
| 3,710.00 | +30.00 | +0.8% | 3,670.00 | 3,720.00 | 3,620.00 | 47,055,500 | |
| 3,680.00 | 0.00 | 0.0% | 3,680.00 | 3,700.00 | 3,630.00 | 38,659,400 | |
| 3,680.00 | 0.00 | 0.0% | 3,680.00 | 3,680.00 | 3,680.00 | 0 | |
| 3,680.00 | -50.00 | -1.3% | 3,730.00 | 3,740.00 | 3,650.00 | 33,072,400 | |
| 3,730.00 | +140.00 | +3.9% | 3,600.00 | 3,780.00 | 3,590.00 | 92,322,200 | |
| 3,590.00 | +30.00 | +0.8% | 3,570.00 | 3,590.00 | 3,550.00 | 33,838,500 | |
| 3,560.00 | -30.00 | -0.8% | 3,600.00 | 3,610.00 | 3,560.00 | 21,565,300 | |
| 3,590.00 | -40.00 | -1.1% | 3,630.00 | 3,660.00 | 3,590.00 | 26,064,000 | |
| 3,630.00 | 0.00 | 0.0% | 3,630.00 | 3,630.00 | 3,630.00 | 0 | |
| 3,630.00 | +20.00 | +0.6% | 3,610.00 | 3,630.00 | 3,590.00 | 19,651,900 | |
| 3,610.00 | +30.00 | +0.8% | 3,600.00 | 3,620.00 | 3,580.00 | 25,813,700 | |
| 3,580.00 | +30.00 | +0.8% | 3,560.00 | 3,590.00 | 3,550.00 | 23,117,900 | |
| 3,550.00 | -100.00 | -2.7% | 3,650.00 | 3,660.00 | 3,550.00 | 29,926,000 | |
| 3,650.00 | +20.00 | +0.6% | 3,640.00 | 3,670.00 | 3,620.00 | 22,297,300 | |
| 3,630.00 | +10.00 | +0.3% | 3,640.00 | 3,660.00 | 3,620.00 | 22,690,800 | |
| 3,620.00 | -10.00 | -0.3% | 3,640.00 | 3,690.00 | 3,610.00 | 37,046,200 | |
| 3,630.00 | -30.00 | -0.8% | 3,660.00 | 3,660.00 | 3,600.00 | 40,879,400 | |
| 3,660.00 | +140.00 | +4.0% | 3,530.00 | 3,660.00 | 3,530.00 | 65,344,400 | |
| 3,520.00 | -10.00 | -0.3% | 3,570.00 | 3,570.00 | 3,500.00 | 19,986,000 | |
| 3,530.00 | -20.00 | -0.6% | 3,570.00 | 3,580.00 | 3,510.00 | 48,321,300 | |
| 3,550.00 | +90.00 | +2.6% | 3,470.00 | 3,550.00 | 3,460.00 | 42,430,600 |
- Ticker
- IDX:BBNI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news
Disclosure of Information in Connection with the Share Buyback by PT Bank Negara Indonesia (Persero) Tbk under Significantly Fluctuating Market Conditions
Oct 28, 2026
Closed 3,240.00 (-3.3%) on Oct 29, 2026
The Company held an Earnings Call regarding its performance for September 2026 (unaudited)
Oct 27, 2026
Closed 3,350.00 (+1.2%) on Oct 28, 2026
Advertisement Submission
Oct 27, 2026
Closed 3,350.00 (+1.2%) on Oct 28, 2026
Report on Information or Material Facts Regarding the Expiration of the Period and Completion of the Share Buyback Transaction under Significantly Fluctuating Market Conditions of PT Bank Negara Indonesia (Persero) Tbk.
Oct 26, 2026
Closed 3,470.00 (+1.5%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 3,430.00 (+0.6%) on Oct 9, 2026
Public Expose Report Disclosure - Annual
Sep 14, 2026
Closed 3,870.00 (+3.2%) on Sep 14, 2026
Public Expose Material Submission - Annual (CORRECTION)
Sep 9, 2026
Closed 3,820.00 (-1.3%) on Sep 9, 2026
Public Expose Material Submission - Annual
Sep 4, 2026
Closed 3,940.00 (-0.5%) on Sep 4, 2026
PT Bank Negara Indonesia (Persero): BNI Strengthens Its Digital Business Services Through BNIdirect Business and wondr Merchant
Aug 27, 2026
Closed 3,780.00 (+1.9%) on Aug 28, 2026
General Announcement Public Expose - Annual
Aug 26, 2026
Closed 3,680.00 (0.0%) on Aug 26, 2026
Decks
FY2024 Earnings Presentation
Earnings · 71 slides · Jan 22, 2025
Q1 2024 Earnings Presentation
Earnings · 72 slides · Apr 29, 2024
Q1 2023 Earnings Presentation
Earnings · 69 slides · May 18, 2023
FY2022 Earnings Presentation
Earnings · 69 slides · Jan 24, 2023
PT Bank Negara Indonesia (Persero) Tbk on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 46 in the last 12 months · 46 in all · newest Oct 28, 2026 · oldest 2026
- Decks
- 11 decks · latest Jan 22, 2025
Where PT Bank Negara Indonesia (Persero) Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:BBNI · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PTBRY | OTC | United States | USD |
| LS Exchange:A0BK9S | LS Exchange | Germany | EUR |
| OTC:PBNNF | OTC | United States | USD |
| Lang & Schwarz:A0BK9S | Lang & Schwarz | Germany | EUR |
| Stuttgart:BKE1 | Stuttgart | Germany | EUR |
| gettex:BKE1 | gettex | Germany | EUR |
| Frankfurt:BKE1 | Frankfurt | Germany | EUR |
| Dusseldorf:BKE1 | Dusseldorf | Germany | EUR |
| Munich:BKE1 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Bank Negara Indonesia (Persero) Tbk.