What is the all time high of BBNI?

PT Bank Negara Indonesia (Persero) Tbk (BBNI) closed at its highest ever adjusted price, IDR 5,026, on Mar 26, 2024. Its lowest close was IDR 112.96 on Nov 20, 2008.

How much has BBNI returned over the last 10 years?

+82.9% in price terms from the close ten years before Sep 28, 2026, which is +6.2% a year compounded. Over one year the return is -10.1%; over five years +80.6%.

What was the worst drawdown in BBNI history?

-85.1% from the Jul 25, 2007 peak to the Nov 20, 2008 trough on adjusted closes; the previous peak was regained on Jul 16, 2010.

How far back does BBNI historical data go?

The daily series starts on Dec 23, 2003 and runs to Sep 28, 2026: 5,621 trading sessions across 22.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BBNI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BBNI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 23, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BBNI?

Among complete calendar years, 2009 was the best at +194.0% and 2008 the worst at -64.7%, measured close to close.

IDX · BBNI · stock

PT Bank Negara Indonesia (Persero) Tbk (BBNI) stock price history

Every IDX trading session of PT Bank Negara Indonesia (Persero) Tbk from Dec 23, 2003 to Sep 28, 2026: 5,621 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BBNI data, free key Year by year table

BBNI adjusted close, 2003 to 2026

BBNIPT Bank Negara Indonesia (Persero) Tbk

IDR 3,460-10.1% over one year

IDR 5,026
All time high, 2024: IDR 4,354
52 week high, IDR 2,990 low: 5,621
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

BBNI key facts

PT Bank Negara Indonesia (Persero) Tbk (BBNI) closed at IDR 3,460 on Sep 28, 2026 on IDX.
BBNI's all time high close is IDR 5,026, set on Mar 26, 2024; its all time low close is IDR 112.96 on Nov 20, 2008.
BBNI's 52 week range is IDR 2,990 to IDR 4,354.
BBNI returned -10.1% over the year to Sep 28, 2026 and +80.6% over five years.
Over ten years BBNI returned +83%, +6.2% a year compounded.
BBNI's deepest drawdown was -85.1% from Jul 25, 2007 to Nov 20, 2008.
DataCedar holds 5,621 daily sessions of BBNI history from Dec 23, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BBNI price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BBNI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.5%
3 months	+4.2%
6 months	-11.3%
Year to date	-14.0%
1 year	-10.1%
3 years	-15.2%
5 years	+80.6%
10 years	+82.9%
Since Dec 23, 2003	+1,077%
Compound annual growth, 22.8 years	+11.4%

BBNI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 5,026 on Mar 26, 2024
All time low close: IDR 112.96 on Nov 20, 2008
52 week high: IDR 4,354 on Feb 5, 2026
52 week low: IDR 2,990 on Jun 9, 2026
Deepest drawdown: -85.1% from Jul 25, 2007 to Nov 20, 2008, recovered Jul 16, 2010
Best single session: +20.0% on Dec 15, 2008
Worst single session: -25.3% on Oct 6, 2008
Volatility, 1 year annualised: 32.0%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2003: 11.8×
Best calendar year: 2009, +194%
Worst calendar year: 2008, -65%

BBNI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 23, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,995	IDR 4,354	IDR 2,990	IDR 3,460	-14.0%	10.5B	179
2025	IDR 3,683	IDR 4,234	IDR 3,050	IDR 4,022	+9.5%	14.6B	236
2024	IDR 4,333	IDR 5,047	IDR 3,599	IDR 3,675	-15.2%	13.6B	237
2023	IDR 3,565	IDR 4,374	IDR 3,256	IDR 4,333	+21.6%	13.6B	239
2022	IDR 2,561	IDR 3,845	IDR 2,542	IDR 3,565	+39.2%	16.1B	246
2021	IDR 2,353	IDR 2,874	IDR 1,730	IDR 2,561	+10.2%	15.4B	247
2020	IDR 2,878	IDR 2,906	IDR 1,118	IDR 2,325	-19.0%	27.3B	242
2019	IDR 3,141	IDR 3,659	IDR 2,431	IDR 2,869	-8.7%	10.4B	258
2018	IDR 3,436	IDR 3,531	IDR 2,383	IDR 3,141	-8.6%	10.6B	261
2017	IDR 1,858	IDR 3,470	IDR 1,816	IDR 3,436	+84.9%	10.1B	254
2016	IDR 1,640	IDR 2,010	IDR 1,436	IDR 1,858	+13.3%	13.5B	246
2015	IDR 1,948	IDR 2,391	IDR 1,249	IDR 1,640	-16.5%	14.1B	245
2014	IDR 1,234	IDR 2,028	IDR 1,144	IDR 1,964	+59.1%	12.3B	244
2013	IDR 1,139	IDR 1,750	IDR 1,055	IDR 1,234	+9.1%	12.4B	244
2012	IDR 1,152	IDR 1,250	IDR 1,001	IDR 1,132	-1.1%	11.4B	246
2011	IDR 1,124	IDR 1,385	IDR 895.75	IDR 1,144	-0.2%	13.1B	247
2010	IDR 546.98	IDR 1,509	IDR 475.52	IDR 1,146	+110.6%	12.4B	245
2009	IDR 195.98	IDR 588.17	IDR 174.21	IDR 544.24	+194.0%	16.9B	244
2008	IDR 523.72	IDR 526.38	IDR 107.52	IDR 185.10	-64.7%	17.4B	239
2007	IDR 506.39	IDR 770.96	IDR 435.99	IDR 523.72	+8.4%	15.3B	247
2006	IDR 320.84	IDR 658.83	IDR 273.95	IDR 483.14	+52.9%	457.1M	259
2005	IDR 383.96	IDR 439.47	IDR 283.82	IDR 315.91	-18.5%	111.2M	247
2004	IDR 294.06	IDR 410.56	IDR 226.20	IDR 387.43	+31.8%	290.6M	262
2003	IDR 294.06	IDR 316.68	IDR 294.06	IDR 294.06	n/a	1.9M	7

BBNI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 3,460	-10.4%
August 2026	IDR 3,860	+9.3%
July 2026	IDR 3,530	+11.7%
June 2026	IDR 3,160	-14.6%
May 2026	IDR 3,700	-0.5%
April 2026	IDR 3,720	-1.1%
March 2026	IDR 3,760	-7.2%
February 2026	IDR 4,050	-2.0%
January 2026	IDR 4,133	+2.7%
December 2025	IDR 4,022	+2.6%
November 2025	IDR 3,921	-2.7%
October 2025	IDR 4,031	+6.8%

About the BBNI data

Daily bars. 5,621 sessions from Dec 23, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BBNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BBHI PT Allo Bank Indonesia Tbk
BBKP PT Bank KB Indonesia Tbk
BBLD PT Buana Finance Tbk
BBMD PT Bank Mestika Dharma Tbk
BBRI PT Bank Rakyat Indonesia (Persero) Tbk
BBRM PT Pelayaran Nasional Bina Buana Raya Tbk
BBSI PT Krom Bank Indonesia Tbk
BBSS PT Bumi Benowo Sukses Sejahtera Tbk

Browse IDX

Historical data guides

Common questions

BBNI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market