15 : 15

BBTN

Bank Tabungan Negara (Persero)

2,150 40 1.89%

Vol. 398,196 , Value(T) 85,407,706

Open 2,130 High 2,170 Limit High 2,630
Prev 2,110 Low 2,120 Limit Low 1,965

Summary

Summary
Last 2,150 Open 2,130
Change up40 High 2,170
% Change 1.89% Low 2,120
Freq 3,655 Avg 2,144.87
Volume 398,196 Offer 2,150
Value(T) 85,407,706 Bid 2,140
Limit High 2,630 Year High 2,180
Limit Low 1,965 Year Low 1,505
Listed 104,841,000 Listing Date 2009-12-17
MKT Cap(M) 22,540,815
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,190 34,875
2,180 37,477
2,170 26,582
2,160 26,895
2,150 73,764
860 2,140
1,808 2,130
4,676 2,120
8,645 2,110
19,285 2,100
44,006 SUM 272,169

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:56 2,150 up40 1.89% 5 XC D D OD
15:14:14 2,150 up40 1.89% 5 ZP D D OD
15:13:51 2,150 up40 1.89% 5 DH D D OD
15:13:45 2,150 up40 1.89% 20 ZP D D OD
15:13:42 2,150 up40 1.89% 1 XC D D OD
15:11:42 2,150 up40 1.89% 1 XC D D OD
15:10:22 2,150 up40 1.89% 1 XC D D OD
15:10:22 2,150 up40 1.89% 100 ZP D D OD
15:08:47 2,150 up40 1.89% 10 TP D D OD
15:07:50 2,150 up40 1.89% 25 PD D D OD
15:07:08 2,150 up40 1.89% 1 XC D D OD
15:06:26 2,150 up40 1.89% 2 PD D D OD
15:06:13 2,150 up40 1.89% 73 YP D D OD
15:05:59 2,150 up40 1.89% 1 XC D D OD
15:05:44 2,150 up40 1.89% 1 PD D D OD
15:05:22 2,150 up40 1.89% 10 YP D D OD
15:05:06 2,150 up40 1.89% 200 YP D D OD
15:05:05 2,150 up40 1.89% 5 YP D D OD
15:05:05 2,150 up40 1.89% 250 YP D D OD
15:05:04 2,150 up40 1.89% 10,000 YP D D OD
15:05:02 2,150 up40 1.89% 5 XC D D OD
15:05:01 2,150 up40 1.89% 140 KK D D OD
15:05:00 2,150 up40 1.89% 6 XC D D OD
15:00:00 2,150 up40 1.89% 23 YP D D OD
15:00:00 2,150 up40 1.89% 14 XC D D OD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-03-08 2,150 up40 1.89% 2,130 2,170 2,120 398,196
2021-03-05 2,110 down20 0.93% 2,100 2,160 2,080 383,090
2021-03-04 2,130 up10 0.47% 2,120 2,170 2,060 466,883
2021-03-03 2,120 down30 1.39% 2,160 2,160 2,090 252,673
2021-03-02 2,150 up20 0.93% 2,150 2,180 2,130 428,692
2021-03-01 2,130 up60 2.89% 2,100 2,130 2,060 657,953
2021-02-26 2,070 down40 1.89% 2,050 2,150 2,020 891,613
2021-02-25 2,110 up10 0.47% 2,120 2,150 2,090 1,001,365
2021-02-24 2,100 up100 5% 2,010 2,120 1,980 2,093,038
2021-02-23 2,000 up70 3.62% 1,940 2,020 1,935 1,981,599
2021-02-22 1,930 up50 2.65% 1,890 1,940 1,890 851,769
2021-02-19 1,880 up20 1.07% 1,860 1,885 1,835 425,975
2021-02-18 1,860 down15 0.8% 1,875 1,910 1,845 975,256
2021-02-17 1,875 down55 2.84% 1,930 1,945 1,865 1,109,337
2021-02-16 1,930 up75 4.04% 1,865 1,945 1,860 2,116,647
2021-02-15 1,855 up125 7.22% 1,750 1,870 1,740 790,064
2021-02-11 1,730 down10 0.57% 1,750 1,755 1,725 113,479
2021-02-10 1,740 up5 0.28% 1,735 1,755 1,725 188,034
2021-02-09 1,735 down55 3.07% 1,795 1,820 1,735 461,087
2021-02-08 1,790 0 0% 1,805 1,830 1,790 420,347
2021-02-05 1,790 up40 2.28% 1,765 1,790 1,745 505,832
2021-02-04 1,750 up20 1.15% 1,730 1,780 1,710 606,265
2021-02-03 1,730 down10 0.57% 1,780 1,800 1,710 872,290
2021-02-02 1,740 up65 3.88% 1,690 1,780 1,655 1,157,896
2021-02-01 1,675 up105 6.68% 1,550 1,675 1,505 621,910
2021-01-29 1,570 down55 3.38% 1,640 1,670 1,515 706,340
2021-01-28 1,625 down75 4.41% 1,630 1,700 1,595 423,219
2021-01-27 1,700 down10 0.58% 1,710 1,730 1,630 380,793
2021-01-26 1,710 down70 3.93% 1,780 1,795 1,670 389,377
2021-01-25 1,780 down20 1.11% 1,800 1,815 1,740 275,640



SNS Station