15 : 15

BBNI

Bank Negara Indonesia (Persero

4,250 110 2.65%

Vol. 726,904 , Value(T) 303,322,767

Open 4,200 High 4,290 Limit High 5,175
Prev 4,140 Low 4,030 Limit Low 3,860

Summary

Summary
Last 4,250 Open 4,200
Change up110 High 4,290
% Change 2.65% Low 4,030
Freq 12,496 Avg 4,172.8
Volume 726,904 Offer 4,260
Value(T) 303,322,767 Bid 4,250
Limit High 5,175 Year High 7,950
Limit Low 3,860 Year Low 2,970
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 78,464,222
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,300 23,638
4,290 14,779
4,280 11,192
4,270 5,356
4,260 7,205
3,291 4,250
847 4,240
810 4,230
2,753 4,220
5,109 4,210
30,346 SUM 108,167

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:51 4,250 up110 2.65% 10 OD D D PD
15:14:29 4,250 up110 2.65% 10 OD D D NI
15:14:17 4,250 up110 2.65% 168 OD D D GR
15:14:17 4,250 up110 2.65% 2 YP D D GR
15:14:17 4,250 up110 2.65% 60 YP D D GR
15:14:17 4,250 up110 2.65% 100 YP D D GR
15:14:17 4,250 up110 2.65% 1 YP D D GR
15:14:17 4,250 up110 2.65% 4 YP D D GR
15:14:17 4,250 up110 2.65% 30 YP D D GR
15:14:17 4,250 up110 2.65% 36 YP D D GR
15:14:17 4,250 up110 2.65% 50 YP D D GR
15:14:17 4,250 up110 2.65% 25 YP D D GR
15:14:17 4,250 up110 2.65% 25 KK D D GR
15:14:17 4,250 up110 2.65% 1 KK D D GR
15:14:17 4,250 up110 2.65% 1 KK D D GR
15:14:17 4,250 up110 2.65% 10 YP D D GR
15:14:17 4,250 up110 2.65% 1 YP D D GR
15:14:17 4,250 up110 2.65% 24 YP D D GR
15:14:17 4,250 up110 2.65% 10 KK D D GR
15:14:17 4,250 up110 2.65% 3 KK D D GR
15:14:17 4,250 up110 2.65% 1 PD D D GR
15:14:17 4,250 up110 2.65% 4,448 CC D D GR
15:14:09 4,250 up110 2.65% 50 CC D D TP
15:14:01 4,250 up110 2.65% 1 CC D D DH
15:13:49 4,250 up110 2.65% 10 CC D D NI

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-06-05 4,250 up110 2.65% 4,200 4,290 4,030 726,904
2020-06-04 4,140 up10 0.24% 4,200 4,360 4,110 1,135,208
2020-06-03 4,130 up160 4.03% 4,020 4,190 3,880 1,385,043
2020-06-02 3,970 up140 3.65% 3,900 4,040 3,850 1,315,822
2020-05-29 3,830 up170 4.64% 3,660 3,860 3,590 1,470,578
2020-05-28 3,660 up30 0.82% 3,640 3,790 3,630 1,168,310
2020-05-27 3,630 0 0% 3,640 3,700 3,580 642,382
2020-05-26 3,630 up30 0.83% 3,660 3,660 3,580 444,534
2020-05-20 3,600 up80 2.27% 3,570 3,640 3,420 743,015
2020-05-19 3,520 up190 5.7% 3,400 3,580 3,380 770,815
2020-05-18 3,330 down10 0.29% 3,380 3,410 3,270 418,104
2020-05-15 3,340 down200 5.64% 3,570 3,590 3,300 869,582
2020-05-14 3,540 down180 4.83% 3,670 3,740 3,510 473,066
2020-05-13 3,720 up60 1.63% 3,640 3,740 3,580 390,073
2020-05-12 3,660 down140 3.68% 3,820 3,820 3,650 823,882
2020-05-11 3,800 0 0% 3,860 3,860 3,800 403,508
2020-05-08 3,800 down30 0.78% 3,850 3,870 3,790 455,230
2020-05-06 3,830 down10 0.26% 3,850 3,890 3,820 412,559
2020-05-05 3,840 down80 2.04% 3,960 4,030 3,780 542,801
2020-05-04 3,920 down180 4.39% 4,000 4,000 3,870 331,258
2020-04-30 4,100 up340 9.04% 3,820 4,100 3,800 631,946
2020-04-29 3,760 down60 1.57% 3,850 3,850 3,750 326,288
2020-04-28 3,820 up20 0.52% 3,820 3,830 3,750 349,988
2020-04-27 3,800 0 0% 3,870 3,920 3,750 343,051
2020-04-24 3,800 down220 5.47% 4,020 4,020 3,780 503,225
2020-04-23 4,020 0 0% 4,050 4,070 3,990 381,914
2020-04-22 4,020 down10 0.24% 3,970 4,070 3,900 528,282
2020-04-21 4,030 down70 1.7% 4,080 4,100 3,990 208,576
2020-04-20 4,100 down60 1.44% 4,170 4,240 4,070 348,828
2020-04-17 4,160 up180 4.52% 4,070 4,170 4,070 445,207



SNS Station