16 : 15

BBNI

Bank Negara Indonesia (Persero

7,575 0 0%

Vol. 184,853 , Value(T) 140,123,620

Open 7,625 High 7,650 Limit High 9,150
Prev 7,575 Low 7,525 Limit Low 6,100

Summary

Summary
Last 7,575 Open 7,625
Change 0 High 7,650
% Change 0% Low 7,525
Freq 4,034 Avg 7,580.27
Volume 184,853 Offer 7,575
Value(T) 140,123,620 Bid 7,550
Limit High 9,150 Year High 10,250
Limit Low 6,100 Year Low 6,650
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 139,850,936
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,675 6,911
7,650 16,799
7,625 4,470
7,600 6,539
7,575 501
545 7,550
2,890 7,525
17,188 7,500
11,748 7,475
9,746 7,450
88,082 SUM 58,114

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:54 7,575 0 0% 10 PD D D YP
16:13:30 7,575 0 0% 100 EP D D YP
16:12:39 7,575 0 0% 600 CC D D YP
16:11:03 7,575 0 0% 626 CC D D YP
16:11:03 7,575 0 0% 15 CC D D YP
16:11:03 7,575 0 0% 59 CC D D CC
16:10:22 7,575 0 0% 10 GR D D CC
16:09:41 7,575 0 0% 1 YP D D CC
16:09:41 7,575 0 0% 14 YP D D YB
16:08:53 7,575 0 0% 1 YP D D YB
16:07:55 7,575 0 0% 13 YP D D YB
16:07:33 7,575 0 0% 172 DH D D YB
16:07:33 7,575 0 0% 100 DH D D GR
16:07:33 7,575 0 0% 1 DH D D YP
16:07:33 7,575 0 0% 1 DH D D KK
16:07:33 7,575 0 0% 15 DH D D DR
16:07:33 7,575 0 0% 200 DH D D YB
16:07:33 7,575 0 0% 200 DH D D YB
16:07:33 7,575 0 0% 132 DH D F BK
16:07:33 7,575 0 0% 503 DH D F BK
16:07:29 7,575 0 0% 34 ZP D F BK
16:06:49 7,575 0 0% 200 YP D F BK
16:06:06 7,575 0 0% 7 YP D F BK
16:05:45 7,575 0 0% 60 ZP D F BK
16:05:29 7,575 0 0% 50 PD D F BK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-12-09 7,575 0 0% 7,625 7,650 7,525 184,853
2019-12-06 7,575 up125 1.67% 7,500 7,625 7,475 147,724
2019-12-05 7,450 up25 0.33% 7,450 7,525 7,425 269,929
2019-12-04 7,425 down125 1.65% 7,500 7,550 7,425 210,984
2019-12-03 7,550 0 0% 7,525 7,650 7,475 208,225
2019-12-02 7,550 up50 0.66% 7,450 7,700 7,450 323,301
2019-11-29 7,500 up100 1.35% 7,400 7,525 7,325 101,717
2019-11-28 7,400 down75 1% 7,475 7,575 7,350 109,905
2019-11-27 7,475 down25 0.33% 7,450 7,575 7,425 123,849
2019-11-26 7,500 0 0% 7,525 7,575 7,425 369,214
2019-11-25 7,500 down150 1.96% 7,625 7,650 7,475 125,893
2019-11-22 7,650 down50 0.64% 7,700 7,700 7,625 106,235
2019-11-21 7,700 up50 0.65% 7,625 7,725 7,525 210,399
2019-11-20 7,650 up50 0.65% 7,600 7,675 7,500 241,555
2019-11-19 7,600 up175 2.35% 7,475 7,600 7,375 210,531
2019-11-18 7,425 down25 0.33% 7,475 7,525 7,350 208,196
2019-11-15 7,450 up150 2.05% 7,350 7,550 7,300 171,057
2019-11-14 7,300 down50 0.68% 7,375 7,425 7,175 295,878
2019-11-13 7,350 down250 3.28% 7,600 7,600 7,350 238,065
2019-11-12 7,600 up50 0.66% 7,500 7,600 7,450 216,386
2019-11-11 7,550 down125 1.62% 7,600 7,650 7,500 148,479
2019-11-08 7,675 up75 0.98% 7,650 7,700 7,500 171,877
2019-11-07 7,600 up100 1.33% 7,500 7,600 7,275 239,782
2019-11-06 7,500 down225 2.91% 7,775 7,775 7,450 367,798
2019-11-05 7,725 up100 1.31% 7,600 7,800 7,575 506,492
2019-11-04 7,625 down50 0.65% 7,675 7,750 7,625 167,642
2019-11-01 7,675 0 0% 7,725 7,725 7,625 96,481
2019-10-31 7,675 down75 0.96% 7,700 7,775 7,600 143,690
2019-10-30 7,750 up25 0.32% 7,750 7,850 7,625 233,456
2019-10-29 7,725 down50 0.64% 7,775 7,825 7,650 244,583



SNS Station