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?

+309.9% in price terms from the close ten years before Sep 28, 2026, which is +15.2% a year compounded. Over one year the return is -62.3%; over five years +24.2%.

What was the worst drawdown in BNLI history?

-73.2% from the Nov 11, 2010 peak to the Nov 15, 2018 trough on adjusted closes; the previous peak was regained on Oct 9, 2020.

How far back does BNLI historical data go?

The daily series starts on Jun 8, 2004 and runs to Sep 28, 2026: 5,501 trading sessions across 22.3 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 Sep 28, 2026: 5,501 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 1,980-62.3% over one year

IDR 5,913
All time high, 2025: IDR 6,433
52 week high, IDR 1,980 low: 5,501
Daily sessions since 2004

Last updated Sep 28, 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 1,980 on Sep 28, 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 1,980 to IDR 6,433.
BNLI returned -62.3% over the year to Sep 28, 2026 and +24.2% over five years.
Over ten years BNLI returned +310%, +15.2% a year compounded.
BNLI's deepest drawdown was -73.2% from Nov 11, 2010 to Nov 15, 2018.
DataCedar holds 5,501 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 Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.3%
3 months	-21.1%
6 months	-25.9%
Year to date	-61.2%
1 year	-62.3%
3 years	+121.5%
5 years	+24.2%
10 years	+309.9%
Since Jun 8, 2004	+361.0%
Compound annual growth, 22.3 years	+7.1%

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 6,433 on Oct 2, 2025
52 week low: IDR 1,980 on Sep 28, 2026
Deepest drawdown: -73.2% from Nov 11, 2010 to Nov 15, 2018, recovered Oct 9, 2020
Best single session: +25.8% on Jun 29, 2004
Worst single session: -29.8% on Dec 8, 2004
Volatility, 1 year annualised: 55.5%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2004: 4.6×
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 5,097	IDR 5,245	IDR 1,980	IDR 1,980	-61.2%	14.3M	179
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	242
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	261
2017	IDR 435.91	IDR 646.10	IDR 408.42	IDR 507.94	+16.5%	5.7B	254
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%	140.8M	244
2012	IDR 947.31	IDR 1,104	IDR 865.10	IDR 920.91	-0.6%	101.2M	246
2011	IDR 1,213	IDR 1,254	IDR 892.79	IDR 926.87	-24.0%	161.8M	247
2010	IDR 528.57	IDR 1,338	IDR 488.93	IDR 1,220	+130.8%	557.8M	245
2009	IDR 330.36	IDR 673.93	IDR 264.29	IDR 528.57	+63.3%	21.5M	244
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	247
2006	IDR 475.71	IDR 607.86	IDR 409.64	IDR 574.82	+20.8%	361.2M	259
2005	IDR 482.32	IDR 555.00	IDR 313.84	IDR 475.71	-4.0%	1.7B	247
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
September 2026	IDR 1,980	-7.9%
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%
November 2025	IDR 4,760	-8.8%
October 2025	IDR 5,221	-11.3%

About the BNLI data

Daily bars. 5,501 sessions from Jun 8, 2004 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 28, 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/BNLI/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