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
3,410.00 IDR +160.00 (+4.9%)
Close on Oct 22, 2026
- Day range
- 3,150.00 – 3,410.00 IDROct 22, 2026
- Volume
- 101.2M sharesOct 22, 2026
- Market cap
- 127.0T IDRAt the close on Oct 22, 2026 · price × 37.26B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:BBNI · Home | 3,410.00 IDR | +160.00 (+4.9%) | 101,169,800 | 3,180.00 | 3,410.00 | 3,150.00 | 3,250.00 | Close on Oct 22, 2026 |
| OTC:PTBRY | $9.15 USD | -0.10 (-1.1%) | 500 | $9.89 | $9.89 | $9.15 | $9.25 | Close on Oct 22, 2026 |
| Munich:BKE1 | €0.154 EUR | 0.000 (0.0%) | — | €0.154 | €0.154 | €0.154 | €0.154 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:BBNI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -30.00 | -0.9% | 3,400.00 | 3,430.00 | 3,320.00 | 30,036,300 | |
| 3,430.00 | 0.00 | 0.0% | 3,430.00 | 3,430.00 | 3,430.00 | 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 | |
| 3,460.00 | -20.00 | -0.6% | 3,480.00 | 3,520.00 | 3,450.00 | 34,501,600 | |
| 3,480.00 | -40.00 | -1.1% | 3,520.00 | 3,540.00 | 3,480.00 | 21,024,300 | |
| 3,520.00 | 0.00 | 0.0% | 3,460.00 | 3,540.00 | 3,450.00 | 62,103,400 | |
| 3,520.00 | -80.00 | -2.2% | 3,540.00 | 3,570.00 | 3,490.00 | 38,325,800 | |
| 3,600.00 | -10.00 | -0.3% | 3,610.00 | 3,620.00 | 3,560.00 | 42,071,600 | |
| 3,610.00 | -10.00 | -0.3% | 3,640.00 | 3,640.00 | 3,550.00 | 45,262,500 |
- Ticker
- IDX:BBNI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
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
Launch of New Features for BNIdirect bisnis and wondr Merchant.
Aug 24, 2026
Closed 3,680.00 (-1.3%) on Aug 24, 2026
BNI Distributes Aid to Communities Affected by NTT Earthquake, Ensuring Banking Services Remain Operational
Aug 18, 2026
Closed 3,590.00 (-1.1%) on Aug 18, 2026
PT Bank Negara Indonesia (Persero): BNI Confirms Information Regarding 81st Indonesian Independence Day Lucky Draw Claiming to Feature 'rejeki wondr' Is a Hoax
Aug 14, 2026
Closed 3,630.00 (0.0%) on Aug 17, 2026
Advertisement Submission
Aug 5, 2026
Closed 3,620.00 (-0.3%) on Aug 6, 2026
Decks
Q1 2023 Earnings Presentation
Earnings · 69 slides · May 18, 2023
PT Bank Negara Indonesia (Persero) Tbk on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 42 in the last 12 months · 42 in all · newest Oct 9, 2026 · oldest 2026
- Decks
- 1 deck · latest May 18, 2023
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.