What is the all time high of BNLI?

PT Bank Permata Tbk (BNLI) closed at its highest ever adjusted price, IDR 5,913, on Oct 3, 2025. Its lowest close was IDR 264.29 on Mar 3, 2009.

How much has BNLI returned over the last 10 years?

+198.6% in price terms from the close ten years before Nov 13, 2026, which is +11.6% a year compounded. Over one year the return is -74.6%; over five years -20.7%.

What was the worst drawdown in BNLI history?

-78.4% from the Oct 3, 2025 peak to the Nov 12, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BNLI historical data go?

The daily series starts on Jun 8, 2004 and runs to Nov 13, 2026: 5,479 trading sessions across 22.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BNLI 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 BNLI 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 Jun 8, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BNLI?

Among complete calendar years, 2025 was the best at +452.4% and 2008 the worst at -44.9%, measured close to close.

IDX · BNLI · stock

PT Bank Permata Tbk (BNLI) stock price history

Every IDX trading session of PT Bank Permata Tbk from Jun 8, 2004 to Nov 13, 2026: 5,479 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 BNLI data, free key Year by year table

BNLI adjusted close, 2004 to 2026

BNLIPT Bank Permata Tbk

IDR 1,290-74.6% over one year

IDR 5,913
All time high, 2025: IDR 5,245
52 week high, IDR 1,230 low: 5,479
Daily sessions since 2004

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

BNLI key facts

PT Bank Permata Tbk (BNLI) closed at IDR 1,290 on Nov 13, 2026 on IDX.
BNLI's all time high close is IDR 5,913, set on Oct 3, 2025; its all time low close is IDR 264.29 on Mar 3, 2009.
BNLI's 52 week range is IDR 1,230 to IDR 5,245.
BNLI returned -74.6% over the year to Nov 13, 2026 and -20.7% over five years.
Over ten years BNLI returned +199%, +11.6% a year compounded.
BNLI's deepest drawdown was -78.4% from Oct 3, 2025 to Nov 12, 2026.
DataCedar holds 5,479 daily sessions of BNLI history from Jun 8, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BNLI price chart, 2004 to 2026

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

BNLI returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-31.7%
3 months	-40.0%
6 months	-61.4%
Year to date	-74.7%
1 year	-74.6%
3 years	+47.4%
5 years	-20.7%
10 years	+198.6%
Since Jun 8, 2004	+200.4%
Compound annual growth, 22.4 years	+5.0%

BNLI records

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

All time high close: IDR 5,913 on Oct 3, 2025
All time low close: IDR 264.29 on Mar 3, 2009
52 week high: IDR 5,245 on Jan 6, 2026
52 week low: IDR 1,230 on Nov 13, 2026
Deepest drawdown: -78.4% from Oct 3, 2025 to Nov 12, 2026, not yet recovered
Best single session: +25.8% on Jun 29, 2004
Worst single session: -29.8% on Dec 8, 2004
Volatility, 1 year annualised: 55.7%
Sessions closing higher, 1 year: 32%
Growth of 1 since 2004: 3.0×
Best calendar year: 2025, +452%
Worst calendar year: 2008, -45%

BNLI 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. 2004 starts on Jun 8, 2004; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 5,097	IDR 5,245	IDR 1,230	IDR 1,290	-74.7%	16.7M	209
2025	IDR 951.89	IDR 6,433	IDR 927.49	IDR 5,097	+452.4%	202.7M	236
2024	IDR 870.17	IDR 1,772	IDR 829.86	IDR 922.60	+5.4%	182.3M	237
2023	IDR 959.63	IDR 1,002	IDR 851.15	IDR 874.93	-7.9%	22.3M	239
2022	IDR 1,478	IDR 1,488	IDR 950.27	IDR 950.27	-33.4%	25.7M	246
2021	IDR 2,462	IDR 2,873	IDR 1,423	IDR 1,427	-41.8%	258.8M	247
2020	IDR 1,032	IDR 3,048	IDR 772.07	IDR 2,454	+138.7%	3.9B	240
2019	IDR 507.94	IDR 1,158	IDR 483.56	IDR 1,028	+102.4%	15.5B	258
2018	IDR 507.94	IDR 564.83	IDR 355.96	IDR 507.94	0.0%	3.5B	260
2017	IDR 435.91	IDR 646.10	IDR 408.42	IDR 507.94	+16.5%	5.7B	253
2016	IDR 673.80	IDR 926.92	IDR 412.35	IDR 435.91	-35.3%	4.2B	246
2015	IDR 1,060	IDR 1,166	IDR 613.20	IDR 673.80	-36.7%	72.8M	245
2014	IDR 895.01	IDR 1,131	IDR 846.06	IDR 1,064	+20.7%	45.7M	244
2013	IDR 913.93	IDR 1,256	IDR 837.19	IDR 881.03	-4.3%	139.5M	241
2012	IDR 947.31	IDR 1,104	IDR 865.10	IDR 920.91	-0.6%	82.4M	225
2011	IDR 1,213	IDR 1,254	IDR 892.79	IDR 926.87	-24.0%	158.4M	243
2010	IDR 528.57	IDR 1,338	IDR 488.93	IDR 1,220	+130.8%	556.2M	244
2009	IDR 330.36	IDR 673.93	IDR 264.29	IDR 528.57	+63.3%	21.5M	239
2008	IDR 588.04	IDR 614.47	IDR 297.32	IDR 323.75	-44.9%	111M	239
2007	IDR 581.43	IDR 660.72	IDR 528.57	IDR 588.04	+2.3%	151.2M	245
2006	IDR 475.71	IDR 607.86	IDR 409.64	IDR 574.82	+20.8%	356.6M	254
2005	IDR 482.32	IDR 555.00	IDR 313.84	IDR 475.71	-4.0%	1.6B	240
2004	IDR 495.54	IDR 858.93	IDR 396.43	IDR 495.54	n/a	648.5M	149

BNLI monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 1,290	-10.1%
October 2026	IDR 1,435	-23.5%
September 2026	IDR 1,875	-12.8%
August 2026	IDR 2,150	-0.9%
July 2026	IDR 2,170	-5.7%
June 2026	IDR 2,300	-26.0%
May 2026	IDR 3,110	+3.7%
April 2026	IDR 3,000	+12.7%
March 2026	IDR 2,662	-33.6%
February 2026	IDR 4,008	-4.7%
January 2026	IDR 4,206	-17.5%
December 2025	IDR 5,097	+7.1%

About the BNLI data

Daily bars. 5,479 sessions from Jun 8, 2004 to Nov 13, 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 Nov 11, 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 Jun 8, 2004, 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/idx%3ABNLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BNBA PT Bank Bumi Arta Tbk
BNBR PT Bakrie & Brothers Tbk
BNGA PT Bank CIMB Niaga Tbk
BNII PT Bank Maybank Indonesia Tbk
BOAT PT Newport Marine Services TBK
BOBA PT Formosa Ingredient Factory Tbk
BOGA PT Apollo Global Interactive Tbk
BOLA PT Bali Bintang Sejahtera Tbk

Browse IDX

Historical data guides

Common questions

BNLI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market