15 : 15

BBNI

Bank Negara Indonesia (Persero

6,350 50 0.79%

Vol. 649,182 , Value(T) 408,875,028

Open 6,300 High 6,375 Limit High 7,550
Prev 6,300 Low 6,200 Limit Low 5,875

Summary

Summary
Last 6,350 Open 6,300
Change up50 High 6,375
% Change 0.79% Low 6,200
Freq 19,029 Avg 6,298.31
Volume 649,182 Offer 6,350
Value(T) 408,875,028 Bid 6,325
Limit High 7,550 Year High 7,950
Limit Low 5,875 Year Low 2,970
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 117,234,778
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
6,450 4,673
6,425 5,078
6,400 13,557
6,375 6,325
6,350 40
5,521 6,325
9,412 6,300
36,421 6,275
20,103 6,250
14,329 6,225
170,163 SUM 87,341

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:52 6,350 up50 0.79% 10 XC D D AG
15:14:48 6,350 up50 0.79% 25 KK D D AG
15:14:48 6,350 up50 0.79% 30 KK D D AG
15:14:48 6,350 up50 0.79% 50 CC D D AG
15:14:48 6,350 up50 0.79% 1 PD D D AG
15:14:48 6,350 up50 0.79% 5 KK D D AG
15:14:48 6,350 up50 0.79% 10 CC D D AG
15:14:48 6,350 up50 0.79% 5 CC D D AG
15:14:48 6,350 up50 0.79% 5 CP D D AG
15:14:48 6,350 up50 0.79% 2 PD D D AG
15:14:48 6,350 up50 0.79% 1 KK D D AG
15:14:48 6,350 up50 0.79% 100 YP D D AG
15:14:48 6,350 up50 0.79% 3 XC D D AG
15:14:48 6,350 up50 0.79% 1 XC D D AG
15:14:48 6,350 up50 0.79% 6 CC D D AG
15:14:48 6,350 up50 0.79% 80 NI D D AG
15:14:48 6,350 up50 0.79% 627 PD D D AG
15:14:35 6,350 up50 0.79% 295 PD D D NI
15:14:26 6,350 up50 0.79% 20 PD D D DR
15:14:10 6,350 up50 0.79% 5 PD D D YP
15:13:50 6,350 up50 0.79% 17 PD D D PD
15:13:05 6,350 up50 0.79% 2 PD D D SQ
15:13:05 6,350 up50 0.79% 20 PD D D NI
15:13:05 6,350 up50 0.79% 1 PD D D PD
15:13:05 6,350 up50 0.79% 800 PD D D AG

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-11-27 6,350 up50 0.79% 6,300 6,375 6,200 649,182
2020-11-26 6,300 up250 4.13% 6,050 6,350 6,025 667,731
2020-11-25 6,050 up100 1.68% 6,000 6,175 6,000 1,012,064
2020-11-24 5,950 up50 0.84% 5,975 5,975 5,900 619,877
2020-11-23 5,900 up225 3.96% 5,675 5,975 5,625 825,361
2020-11-20 5,675 down75 1.3% 5,700 5,800 5,650 531,414
2020-11-19 5,750 up25 0.43% 5,675 5,800 5,650 613,336
2020-11-18 5,725 down25 0.43% 5,750 5,775 5,650 487,497
2020-11-17 5,750 up75 1.32% 5,750 5,800 5,675 634,411
2020-11-16 5,675 up25 0.44% 5,750 5,850 5,650 868,804
2020-11-13 5,650 up275 5.11% 5,325 5,700 5,275 992,037
2020-11-12 5,375 down100 1.82% 5,550 5,550 5,300 669,938
2020-11-11 5,475 up150 2.81% 5,375 5,525 5,325 1,073,757
2020-11-10 5,325 up225 4.41% 5,250 5,350 5,200 1,255,325
2020-11-09 5,100 up140 2.82% 5,050 5,150 5,000 833,670
2020-11-06 4,960 up130 2.69% 4,860 5,025 4,770 1,203,550
2020-11-05 4,830 up210 4.54% 4,720 4,850 4,680 902,817
2020-11-04 4,620 down50 1.07% 4,700 4,720 4,600 354,011
2020-11-03 4,670 up10 0.21% 4,700 4,740 4,660 449,748
2020-11-02 4,660 down80 1.68% 4,700 4,710 4,590 725,775
2020-10-27 4,740 down110 2.26% 4,800 4,850 4,730 882,380
2020-10-26 4,850 0 0% 4,870 4,920 4,830 564,836
2020-10-23 4,850 down10 0.2% 4,860 4,900 4,840 231,111
2020-10-22 4,860 down20 0.4% 4,830 4,880 4,830 222,891
2020-10-21 4,880 up70 1.45% 4,850 4,930 4,850 446,963
2020-10-20 4,810 down80 1.63% 4,870 4,890 4,810 286,284
2020-10-19 4,890 up80 1.66% 4,850 4,900 4,820 365,076
2020-10-16 4,810 up30 0.62% 4,850 4,860 4,760 270,575
2020-10-15 4,780 down170 3.43% 4,950 4,950 4,780 532,197
2020-10-14 4,950 up190 3.99% 4,760 4,950 4,760 669,203



SNS Station