16 : 15

BBNI

Bank Negara Indonesia (Persero

8,550 100 1.18%

Vol. 340,651 , Value(T) 292,853,130

Open 8,450 High 8,725 Limit High 10,125
Prev 8,450 Low 8,425 Limit Low 6,775

Summary

Summary
Last 8,550 Open 8,450
Change up100 High 8,725
% Change 1.18% Low 8,425
Freq 4,372 Avg 8,596.87
Volume 340,651 Offer 8,575
Value(T) 292,853,130 Bid 8,550
Limit High 10,125 Year High 10,175
Limit Low 6,775 Year Low 6,675
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 157,851,552
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
8,675 431
8,650 9,205
8,625 55
8,600 13,574
8,575 5
3,288 8,550
2,141 8,525
9,494 8,500
25,352 8,475
57,781 8,450
122,830 SUM 126,774

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:09:42 8,550 up100 1.18% 9 DB F D YP
16:09:39 8,550 up100 1.18% 435 DB F D AO
16:09:39 8,550 up100 1.18% 100 CP D D AO
16:09:39 8,550 up100 1.18% 2 GR D D AO
16:09:39 8,550 up100 1.18% 500 YJ D D AO
16:09:39 8,550 up100 1.18% 463 YJ D D AO
16:07:41 8,550 up100 1.18% 5 YJ D D CC
16:07:35 8,550 up100 1.18% 5 YJ D D YP
16:05:45 8,550 up100 1.18% 1 YJ D D YP
16:05:32 8,550 up100 1.18% 7 YJ D D YP
16:05:01 8,550 up100 1.18% 10 YJ D D YP
16:05:00 8,550 up100 1.18% 9 YJ D D DR
16:05:00 8,550 up100 1.18% 1 YB D D DR
16:05:00 8,550 up100 1.18% 136 YB D D DH
16:05:00 8,550 up100 1.18% 63 YB D D AF
16:05:00 8,550 up100 1.18% 10 YB D D AF
16:00:00 8,550 up100 1.18% 10 YP D D AF
16:00:00 8,550 up100 1.18% 155 AG D D AF
16:00:00 8,550 up100 1.18% 3 AG D D YP
16:00:00 8,550 up100 1.18% 30 AG D D SA
16:00:00 8,550 up100 1.18% 2 AG D D KK
16:00:00 8,550 up100 1.18% 810 AG D D ZP
16:00:00 8,550 up100 1.18% 190 AK F D ZP
16:00:00 8,550 up100 1.18% 773 AK F F BK
16:00:00 8,550 up100 1.18% 10 IT D F BK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2018-12-13 8,550 up100 1.18% 8,450 8,725 8,425 340,651
2018-12-12 8,450 0 0% 8,500 8,550 8,425 225,980
2018-12-11 8,450 down125 1.45% 8,575 8,600 8,450 184,848
2018-12-10 8,575 0 0% 8,450 8,600 8,425 113,228
2018-12-07 8,575 down75 0.86% 8,550 8,625 8,450 196,531
2018-12-06 8,650 down100 1.14% 8,650 8,675 8,525 287,869
2018-12-05 8,750 down50 0.56% 8,600 8,775 8,550 180,956
2018-12-04 8,800 up50 0.57% 8,550 8,825 8,550 187,191
2018-12-03 8,750 up250 2.94% 8,700 8,850 8,700 364,299
2018-11-30 8,500 down275 3.13% 8,650 8,775 8,450 612,225
2018-11-29 8,775 up225 2.63% 8,650 9,050 8,650 450,051
2018-11-28 8,550 down100 1.15% 8,750 8,750 8,500 272,577
2018-11-27 8,650 up225 2.67% 8,325 8,675 8,325 409,492
2018-11-26 8,425 0 0% 8,425 8,500 8,350 147,099
2018-11-23 8,425 up25 0.29% 8,425 8,500 8,350 81,952
2018-11-22 8,400 up150 1.81% 8,200 8,450 8,175 234,356
2018-11-21 8,250 down150 1.78% 8,150 8,300 8,150 329,547
2018-11-19 8,400 up100 1.2% 8,275 8,400 8,250 159,978
2018-11-16 8,300 up50 0.6% 8,275 8,550 8,175 284,563
2018-11-15 8,250 up225 2.8% 7,925 8,300 7,925 369,517
2018-11-14 8,025 up125 1.58% 7,900 8,150 7,900 387,306
2018-11-13 7,900 up300 3.94% 7,500 7,950 7,475 308,980
2018-11-12 7,600 down400 5% 7,825 7,850 7,600 313,879
2018-11-09 8,000 up100 1.26% 7,975 8,000 7,850 294,603
2018-11-08 7,900 up100 1.28% 7,900 8,075 7,875 430,535
2018-11-07 7,800 up50 0.64% 7,800 7,800 7,700 224,710
2018-11-06 7,750 up150 1.97% 7,675 7,925 7,675 273,536
2018-11-05 7,600 down175 2.25% 7,650 7,700 7,525 198,059
2018-11-02 7,775 up350 4.71% 7,500 7,775 7,475 588,030
2018-11-01 7,425 up100 1.36% 7,400 7,475 7,325 322,499



SNS Station