PT Bank Negara Indonesia (Persero) Tbk (PTBRY)
16.31
-0.54
(-3.19%)
USD |
OTCM |
May 17, 15:51
PT Bank Negara Indonesia Price: 16.31 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 18.73 | 18.73 | 16.07 | 16.31 | 2645.00 |
May 16, 2024 | 16.44 | 18.51 | 15.77 | 16.85 | 2310.00 |
May 15, 2024 | 16.00 | 17.88 | 14.24 | 14.50 | 2210.00 |
May 14, 2024 | 15.00 | 15.49 | 13.97 | 15.04 | 8673.00 |
May 13, 2024 | 14.72 | 15.00 | 13.39 | 14.44 | 8902.00 |
May 10, 2024 | 14.30 | 14.98 | 13.93 | 14.31 | 2597.00 |
May 09, 2024 | 15.00 | 15.00 | 13.32 | 13.40 | 4861.00 |
May 08, 2024 | 13.55 | 14.90 | 12.87 | 14.24 | 19031.00 |
May 07, 2024 | 14.23 | 17.05 | 13.88 | 13.96 | 12403.00 |
May 06, 2024 | 14.05 | 15.28 | 14.05 | 14.14 | 3797.00 |
May 03, 2024 | 13.35 | 17.45 | 13.35 | 15.06 | 4554.00 |
May 02, 2024 | 17.39 | 17.39 | 13.36 | 17.39 | 2746.00 |
May 01, 2024 | 15.38 | 16.46 | 14.76 | 16.46 | 3317.00 |
Apr 30, 2024 | 16.00 | 17.50 | 15.50 | 15.54 | 3839.00 |
Apr 29, 2024 | 18.47 | 18.47 | 15.00 | 15.04 | 1983.00 |
Apr 26, 2024 | 16.17 | 18.32 | 15.02 | 15.94 | 8132.00 |
Apr 25, 2024 | 16.34 | 18.48 | 14.92 | 16.32 | 2393.00 |
Apr 24, 2024 | 14.52 | 16.61 | 14.52 | 16.33 | 9608.00 |
Apr 23, 2024 | 16.22 | 17.00 | 14.45 | 15.88 | 8992.00 |
Apr 22, 2024 | 17.75 | 18.81 | 14.59 | 18.81 | 1283.00 |
Apr 19, 2024 | 15.42 | 18.48 | 13.91 | 16.04 | 11196.00 |
Apr 18, 2024 | 17.15 | 17.69 | 16.16 | 17.69 | 2432.00 |
Apr 17, 2024 | 16.63 | 17.46 | 15.07 | 17.45 | 10376.00 |
Apr 16, 2024 | 15.16 | 17.23 | 15.11 | 16.13 | 3295.00 |
Apr 15, 2024 | 15.79 | 17.26 | 15.42 | 16.06 | 4231.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.75
Minimum
Apr 01 2020
22.63
Maximum
Mar 13 2024
13.54
Average
14.44
Median
Price Benchmarks
PT Bank Mandiri (Persero) Tbk | 16.32 |
PT Bank Rakyat Indonesia (Persero) Tbk | 15.43 |
PT Bank Central Asia Tbk | 15.28 |
PT Bank BTPN Tbk | 0.175 |
PT Bank Aladin Syariah Tbk | 0.0688 |
Price Related Metrics
Market Cap | 12.17B |