16 : 15

BBNI

Bank Negara Indonesia (Persero

7,750 75 0.97%

Vol. 144,874 , Value(T) 112,000,435

Open 7,575 High 7,775 Limit High 9,075
Prev 7,675 Low 7,575 Limit Low 6,075

Summary

Summary
Last 7,750 Open 7,575
Change up75 High 7,775
% Change 0.97% Low 7,575
Freq 3,022 Avg 7,730.89
Volume 144,874 Offer 7,750
Value(T) 112,000,435 Bid 7,725
Limit High 9,075 Year High 10,250
Limit Low 6,075 Year Low 7,325
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 143,081,816
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,850 2,672
7,825 2,670
7,800 4,928
7,775 5,361
7,750 302
55 7,725
1,784 7,700
3,619 7,675
2,790 7,650
2,160 7,625
25,754 SUM 22,676

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:11:36 7,750 up75 0.97% 19 CC D D GR
16:11:36 7,750 up75 0.97% 20 CC D D YP
16:11:36 7,750 up75 0.97% 6 CC D D YP
16:11:03 7,750 up75 0.97% 6 YP D D YP
16:10:43 7,750 up75 0.97% 8 PD D D YP
16:10:32 7,750 up75 0.97% 10 DR D D YP
16:10:10 7,750 up75 0.97% 70 CC D D YP
16:10:10 7,750 up75 0.97% 66 CC D D YP
16:07:18 7,750 up75 0.97% 10 DR D D YP
16:07:16 7,750 up75 0.97% 10 YP D D YP
16:06:19 7,750 up75 0.97% 1 DR D D YP
16:05:58 7,750 up75 0.97% 4 OD D D YP
16:05:01 7,750 up75 0.97% 2 AI D D YP
16:05:01 7,750 up75 0.97% 7 DR D D YP
16:05:00 7,750 up75 0.97% 1 DR D D DH
16:05:00 7,750 up75 0.97% 2 DR D D AI
16:05:00 7,750 up75 0.97% 18 DR D D YU
16:05:00 7,750 up75 0.97% 11 YU D D YU
16:05:00 7,750 up75 0.97% 1 YU D D YU
16:00:00 7,750 up75 0.97% 20 YJ D F CS
16:00:00 7,750 up75 0.97% 196 RX F F CS
16:00:00 7,750 up75 0.97% 184 RX F F MS
16:00:00 7,750 up75 0.97% 1 YU D F MS
16:00:00 7,750 up75 0.97% 815 ZP F F MS
16:00:00 7,750 up75 0.97% 1,000 ZP F D OD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-09-17 7,750 up75 0.97% 7,575 7,775 7,575 144,874
2019-09-16 7,675 down175 2.22% 7,750 7,800 7,575 177,416
2019-09-13 7,850 down25 0.31% 7,950 7,975 7,825 88,650
2019-09-12 7,875 down125 1.56% 8,100 8,125 7,850 240,328
2019-09-11 8,000 up250 3.22% 7,750 8,000 7,750 295,920
2019-09-10 7,750 up200 2.64% 7,550 7,775 7,550 197,048
2019-09-09 7,550 down50 0.65% 7,600 7,625 7,500 126,733
2019-09-06 7,600 up75 0.99% 7,600 7,650 7,550 188,477
2019-09-05 7,525 up100 1.34% 7,500 7,575 7,450 157,458
2019-09-04 7,425 down25 0.33% 7,500 7,500 7,325 245,463
2019-09-03 7,450 down175 2.29% 7,650 7,675 7,325 174,089
2019-09-02 7,625 down75 0.97% 7,675 7,725 7,625 100,820
2019-08-30 7,700 up175 2.32% 7,575 7,700 7,575 182,355
2019-08-29 7,525 down75 0.98% 7,625 7,625 7,500 213,579
2019-08-28 7,600 up25 0.33% 7,600 7,625 7,525 149,513
2019-08-27 7,575 up75 1% 7,450 7,625 7,450 233,832
2019-08-26 7,500 down125 1.63% 7,475 7,525 7,375 151,369
2019-08-23 7,625 up25 0.32% 7,600 7,650 7,450 177,461
2019-08-22 7,600 up25 0.33% 7,625 7,725 7,475 312,843
2019-08-21 7,575 down175 2.25% 7,700 7,775 7,575 181,065
2019-08-20 7,750 down125 1.58% 7,925 7,925 7,725 171,759
2019-08-19 7,875 down50 0.63% 8,000 8,025 7,825 105,237
2019-08-16 7,925 down100 1.24% 8,025 8,100 7,900 128,539
2019-08-15 8,025 down75 0.92% 7,900 8,025 7,850 170,550
2019-08-14 8,100 up200 2.53% 8,000 8,125 7,950 265,470
2019-08-13 7,900 down25 0.31% 7,875 7,900 7,825 181,091
2019-08-12 7,925 0 0% 7,950 8,000 7,800 131,450
2019-08-09 7,925 down200 2.46% 8,150 8,175 7,925 206,033
2019-08-08 8,125 up250 3.17% 7,900 8,150 7,875 263,366
2019-08-07 7,875 up50 0.63% 7,900 8,000 7,825 282,515



SNS Station