Other US listings · PBNNF · stock
PT Bank Negara Indonesia (Persero) Tbk/ADR (PBNNF) stock price history
Every Other US listings trading session of PT Bank Negara Indonesia (Persero) Tbk/ADR from May 22, 2019 to Jul 17, 2026: 1,076 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBNNF adjusted close, 2019 to 2026
- $14,123,140,959,436,800
- All time high, 2019
- $0.2400
- 52 week high, $0.2023 low
- 1,076
- Daily sessions since 2019
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PBNNF key facts
- PT Bank Negara Indonesia (Persero) Tbk/ADR (PBNNF) closed at $0.2400 on Jul 17, 2026 on Other US listings.
- PBNNF's all time high close is $14,123,140,959,436,800, set on May 22, 2019; its all time low close is $0.2023 on Mar 25, 2026.
- PBNNF's 52 week range is $0.2023 to $0.2400.
- PBNNF returned -100.0% over the year to Jul 17, 2026 and -100.0% over five years.
- Since May 22, 2019 PBNNF returned -100%, -99.5% a year compounded.
- PBNNF's deepest drawdown was -100.0% from Apr 8, 2020 to Mar 25, 2026.
- DataCedar holds 1,076 daily sessions of PBNNF history from May 22, 2019, adjusted for splits and dividends, served by the API under a key.
PBNNF price chart, 2019 to 2026
PBNNF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.6% |
| 3 months | +18.6% |
| 6 months | -100.0% |
| Year to date | -100.0% |
| 1 year | -100.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since May 22, 2019 | -100.0% |
| Compound annual growth, 7.2 years | -99.5% |
PBNNF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14,123,140,959,436,800 on May 22, 2019
- All time low close
- $0.2023 on Mar 25, 2026
- 52 week high
- $0.2400 on Jul 10, 2026
- 52 week low
- $0.2023 on Mar 25, 2026
- Deepest drawdown
- -100.0% from Apr 8, 2020 to Mar 25, 2026, not yet recovered
- Best single session
- +180.8% on Jul 10, 2024
- Worst single session
- -100.0% on Mar 25, 2026
- Volatility, 1 year annualised
- 1,548%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2025, -6%
- Worst calendar year
- 2024, -100%
PBNNF 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. 2019 starts on May 22, 2019; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2023 | $0.2400 | $0.2023 | $0.2400 | -100.0% | 1K | 79 |
| 2025 | $712,428 | $1,240,848 | $456,995 | $645,331 | -5.6% | 220.6K | 70 |
| 2024 | $1,130,684 | $1,784,399 | $608,015 | $683,677 | -100.0% | 1.3M | 201 |
| 2023 | $452,285,628,416 | $473,160,371,089 | $347,912,044,544 | $410,536,181,760 | -9.2% | 116.9K | 58 |
| 2022 | $292,246,061,056 | $487,076,839,173 | $292,246,061,056 | $452,285,628,416 | -100.0% | 1.4M | 195 |
| 2021 | $12,043,181,713,522,688 | $12,043,181,713,522,688 | $10,537,784,938,856,448 | $10,537,784,938,856,448 | -12.5% | 69K | 65 |
| 2020 | $14,123,140,959,436,800 | $14,123,140,959,436,800 | $5,770,692,825,972,736 | $12,043,181,713,522,688 | -14.7% | 15K | 253 |
| 2019 | $14,123,140,959,436,800 | $14,123,140,959,436,800 | $14,123,140,959,436,800 | $14,123,140,959,436,800 | n/a | 0 | 155 |
PBNNF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2400 | +18.6% |
| June 2026 | $0.2023 | 0.0% |
| May 2026 | $0.2023 | 0.0% |
| April 2026 | $0.2023 | 0.0% |
| March 2026 | $0.2023 | -100.0% |
| April 2025 | $645,331 | 0.0% |
| March 2025 | $645,331 | +41.2% |
| February 2025 | $456,995 | -58.5% |
| January 2025 | $1,100,117 | +60.9% |
| December 2024 | $683,677 | -48.7% |
| November 2024 | $1,331,641 | +52.8% |
| October 2024 | $871,317 | -46.7% |
About the PBNNF data
Daily bars. 1,076 sessions from May 22, 2019 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 May 22, 2019, 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/PBNNF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PBNNF share price history
