09 : 09

BBTN

Bank Tabungan Negara (Persero)

1,240 0 0%

Vol. 31,787 , Value(T) 3,958,994

Open 1,250 High 1,265 Limit High 1,550
Prev 1,240 Low 1,235 Limit Low 1,155

Summary

Summary
Last 1,240 Open 1,250
Change 0 High 1,265
% Change 0% Low 1,235
Freq 290 Avg 1,245.48
Volume 31,787 Offer 1,245
Value(T) 3,958,994 Bid 1,240
Limit High 1,550 Year High 2,180
Limit Low 1,155 Year Low 720
Listed 104,841,000 Listing Date 2009-12-17
MKT Cap(M) 13,000,284
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,265 20,245
1,260 17,790
1,255 11,145
1,250 16,570
1,245 9,176
6,825 1,240
4,792 1,235
5,920 1,230
10,767 1,225
19,627 1,220
82,197 SUM 164,645

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:10:02 1,240 0 0% 147 CP D D DR
09:10:00 1,240 0 0% 100 CP D D CC
09:09:58 1,240 0 0% 14 CP D D NI
09:09:37 1,240 0 0% 50 CP D D DX
09:09:34 1,240 0 0% 10 CP D D NI
09:09:29 1,240 0 0% 5 CP D D PD
09:09:25 1,240 0 0% 15 CP D D YP
09:09:12 1,240 0 0% 100 CP D D YP
09:09:02 1,245 up5 0.4% 50 AT D D MG
09:08:59 1,240 0 0% 11 CP D D PD
09:08:55 1,245 up5 0.4% 10 KK D D MG
09:08:51 1,245 up5 0.4% 200 LS D D MG
09:08:35 1,245 up5 0.4% 500 NI D D MG
09:07:56 1,240 0 0% 100 CP D D AG
09:07:39 1,240 0 0% 5 CP D D PD
09:07:22 1,240 0 0% 350 CP D D CD
09:07:16 1,240 0 0% 104 CP D D YP
09:07:13 1,240 0 0% 36 CP D D NI
09:06:58 1,240 0 0% 2 CP D D PD
09:06:44 1,240 0 0% 17 CP D D NI
09:06:37 1,240 0 0% 9 CP D D DR
09:06:36 1,240 0 0% 5 CP D D PD
09:06:34 1,240 0 0% 19 CP D D PD
09:06:33 1,240 0 0% 67 CP D F BK
09:06:33 1,240 0 0% 8 CP D F AK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-07-07 1,240 0 0% 1,250 1,265 1,235 31,787
2020-07-06 1,240 up10 0.81% 1,230 1,260 1,220 454,447
2020-07-03 1,230 down20 1.6% 1,260 1,265 1,230 527,544
2020-07-02 1,250 0 0% 1,260 1,270 1,240 538,229
2020-07-01 1,250 up5 0.4% 1,250 1,265 1,235 760,207
2020-06-30 1,245 up5 0.4% 1,265 1,295 1,240 1,630,305
2020-06-29 1,240 up30 2.47% 1,200 1,240 1,185 1,289,358
2020-06-26 1,210 up30 2.54% 1,210 1,260 1,195 2,604,674
2020-06-25 1,180 down35 2.88% 1,170 1,230 1,160 2,249,087
2020-06-24 1,215 up130 11.98% 1,100 1,235 1,085 4,297,369
2020-06-23 1,085 down15 1.36% 1,105 1,115 1,065 566,807
2020-06-22 1,100 down15 1.34% 1,115 1,125 1,100 496,093
2020-06-19 1,115 down20 1.76% 1,140 1,145 1,105 1,501,009
2020-06-18 1,135 down5 0.43% 1,125 1,160 1,100 1,124,067
2020-06-17 1,140 down5 0.43% 1,180 1,185 1,125 1,512,522
2020-06-16 1,145 up85 8.01% 1,100 1,160 1,100 2,216,522
2020-06-15 1,060 down65 5.77% 1,125 1,185 1,060 2,778,740
2020-06-12 1,125 up100 9.75% 995 1,135 960 3,048,119
2020-06-11 1,025 down65 5.96% 1,095 1,120 1,015 2,088,258
2020-06-10 1,090 down80 6.83% 1,165 1,200 1,090 2,227,137
2020-06-09 1,170 down5 0.42% 1,200 1,275 1,160 3,267,079
2020-06-08 1,175 up120 11.37% 1,075 1,195 1,075 3,494,864
2020-06-05 1,055 up80 8.2% 975 1,060 950 3,101,938
2020-06-04 975 down35 3.46% 1,030 1,055 970 2,568,034
2020-06-03 1,010 up85 9.18% 950 1,085 950 6,027,398
2020-06-02 925 up165 21.71% 770 940 760 5,252,108
2020-05-29 760 down50 6.17% 810 810 760 4,800,312
2020-05-28 810 up30 3.84% 800 820 785 1,140,314
2020-05-27 780 up15 1.96% 775 795 770 683,198
2020-05-26 765 down5 0.64% 790 790 765 401,980



SNS Station