16 : 15

BBNI

Bank Negara Indonesia (Perser

4,530 180 3.82%

Vol. 1,118,302 , Value(T) 507,967,445

Open 4,680 High 4,690 Limit High 5,875
Prev 4,710 Low 4,500 Limit Low 3,540

Summary

Summary
Last 4,530 Open 4,680
Change down180 High 4,690
% Change 3.82% Low 4,500
Freq 29,466 Avg 4,542.31
Volume 1,118,302 Offer 4,530
Value(T) 507,967,445 Bid 4,520
Limit High 5,875 Year High 6,250
Limit Low 3,540 Year Low 4,500
Listed 369,243,397 Listing Date 1996-11-25
MKT Cap(M) 167,267,259
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
0 0
0 0
0 0
0 0
4,530 500
2,577 4,520
0 0
0 0
0 0
0 0
2,577 SUM 500

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:59 4,530 down180 3.82% 1
16:14:52 4,530 down180 3.82% 3
16:14:48 4,530 down180 3.82% 1
16:14:29 4,530 down180 3.82% 19
16:14:20 4,530 down180 3.82% 1
16:14:19 4,530 down180 3.82% 1
16:14:10 4,530 down180 3.82% 5
16:13:51 4,530 down180 3.82% 1
16:13:46 4,530 down180 3.82% 10
16:13:35 4,530 down180 3.82% 1
16:13:19 4,530 down180 3.82% 1
16:13:09 4,530 down180 3.82% 400
16:13:08 4,530 down180 3.82% 1
16:13:04 4,530 down180 3.82% 1
16:13:00 4,530 down180 3.82% 5
16:12:56 4,530 down180 3.82% 3
16:12:30 4,530 down180 3.82% 25
16:11:46 4,530 down180 3.82% 1
16:11:44 4,530 down180 3.82% 12
16:11:39 4,530 down180 3.82% 2
16:11:38 4,530 down180 3.82% 1
16:11:36 4,530 down180 3.82% 2
16:11:28 4,530 down180 3.82% 1
16:11:23 4,530 down180 3.82% 1
16:10:52 4,530 down180 3.82% 1

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2024-05-29 4,530 down180 3.82% 4,680 4,690 4,500 1,118,302
2024-05-28 4,710 up40 0.85% 4,700 4,790 4,690 257,996
2024-05-27 4,670 down90 1.89% 4,770 4,790 4,630 604,992
2024-05-22 4,760 down10 0.2% 4,720 4,800 4,720 608,595
2024-05-21 4,770 down210 4.21% 4,980 4,990 4,760 879,520
2024-05-20 4,980 down195 3.76% 5,200 5,250 4,950 766,053
2024-05-17 5,175 down25 0.48% 5,200 5,275 5,125 676,797
2024-05-16 5,200 up175 3.48% 5,125 5,275 5,100 1,183,824
2024-05-15 5,025 up95 1.92% 4,880 5,100 4,850 857,307
2024-05-14 4,930 up150 3.13% 4,790 4,940 4,780 700,149
2024-05-13 4,780 up110 2.35% 4,600 4,780 4,600 543,296
2024-05-08 4,670 down30 0.63% 4,680 4,770 4,620 585,483
2024-05-07 4,700 down110 2.28% 4,790 4,810 4,680 825,808
2024-05-06 4,810 down20 0.41% 4,880 4,890 4,800 818,620
2024-05-03 4,830 0 0% 4,850 4,880 4,750 895,234
2024-05-02 4,830 down420 8% 5,200 5,250 4,810 1,834,583
2024-04-30 5,250 up25 0.47% 5,325 5,350 5,225 736,585
2024-04-29 5,225 up75 1.45% 5,125 5,225 5,050 410,686
2024-04-26 5,150 down150 2.83% 5,200 5,275 5,100 804,824
2024-04-25 5,300 0 0% 5,300 5,325 5,225 359,223
2024-04-24 5,300 up50 0.95% 5,300 5,350 5,200 447,712
2024-04-23 5,250 down100 1.86% 5,375 5,425 5,250 461,936
2024-04-22 5,350 up125 2.39% 5,250 5,350 5,150 625,093
2024-04-19 5,225 down75 1.41% 5,250 5,275 5,175 525,193
2024-04-18 5,300 up50 0.95% 5,250 5,350 5,250 577,859
2024-04-17 5,250 up50 0.96% 5,250 5,350 5,250 689,480
2024-04-16 5,200 down100 1.88% 5,075 5,300 5,050 1,641,236
2024-04-05 5,300 down50 0.93% 5,325 5,375 5,300 368,182
2024-04-04 5,350 up25 0.46% 5,250 5,375 5,250 1,637,309
2024-04-03 5,325 down150 2.73% 5,450 5,525 5,225 1,269,945



SNS Station