Bank Negara Indonesia (Persero) Tbk (BKE1) - Historical data, historical prices

United States

closing in 1h 23m

0.17800000 EUR

0.001

0.56%

Last update May 25, 9:55 PM CEST

Main market

Day range

0.17800000

0.17700000

0.20200001

Previous close

0.17700000

Open

0.17700000

Access this stock data via API

Bank Negara Indonesia (Persero) Tbk

0.18

0.00

0.56%

Date	Open	High	Low	Close	% Change	Volume
May 25, 2026	0.17700000	0.20200001	0.17700000	0.17800000	0.56%	7857
May 22, 2026	0.17800000	0.17800000	0.17700000	0.17700000	-0.56%	0
May 21, 2026	0.17800000	0.17800000	0.17800000	0.17800000	0	0
May 20, 2026	0.17800000	0.17800000	0.17800000	0.17800000	0	0
May 19, 2026	0.18000001	0.18000001	0.17800000	0.17800000	-1.11%	0
May 18, 2026	0.18300000	0.18300000	0.18000001	0.18000001	-1.64%	0
May 15, 2026	0.18400000	0.18400000	0.18300000	0.18300000	-0.54%	0
May 14, 2026	0.18400000	0.18400000	0.18400000	0.18400000	0	0
May 13, 2026	0.18400000	0.18400000	0.18400000	0.18400000	0	0
May 12, 2026	0.18500000	0.18500000	0.18400000	0.18400000	-0.54%	0
May 11, 2026	0.18700001	0.18700001	0.18500000	0.18500000	-1.07%	0
May 08, 2026	0.18500000	0.18700001	0.18500000	0.18700001	1.08%	0
May 07, 2026	0.18300000	0.18400000	0.18300000	0.18400000	0.55%	0
May 06, 2026	0.18099999	0.18300000	0.18099999	0.18300000	1.10%	0
May 05, 2026	0.17600000	0.18000001	0.17600000	0.18000001	2.27%	0
May 04, 2026	0.16599999	0.17600000	0.16599999	0.17600000	6.02%	0
Apr 30, 2026	0.17900001	0.17900001	0.17900001	0.17900001	0	0
Apr 29, 2026	0.17900001	0.20000000	0.17900001	0.20000000	11.73%	0
Apr 28, 2026	0.17900001	0.17900001	0.17900001	0.17900001	0	0
Apr 27, 2026	0.18200000	0.18200000	0.17900001	0.17900001	-1.65%	0

Access /time_series data via our API — starting from the Basic plan and above.

Bank Negara Indonesia (Persero) Tbk