16 : 15

BBNI

Bank Negara Indonesia (Persero

7,600 175 2.35%

Vol. 210,531 , Value(T) 157,753,220

Open 7,475 High 7,600 Limit High 8,950
Prev 7,425 Low 7,375 Limit Low 6,000

Summary

Summary
Last 7,600 Open 7,475
Change up175 High 7,600
% Change 2.35% Low 7,375
Freq 4,169 Avg 7,493.11
Volume 210,531 Offer 7,600
Value(T) 157,753,220 Bid 7,575
Limit High 8,950 Year High 10,250
Limit Low 6,000 Year Low 6,650
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 140,312,491
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,700 4,459
7,675 13,400
7,650 8,042
7,625 4,521
7,600 10,230
139 7,575
975 7,550
7,823 7,525
5,300 7,500
10,075 7,475
120,787 SUM 56,714

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:46 7,600 up175 2.35% 1 NI D D CC
16:14:35 7,600 up175 2.35% 1 PD D D CC
16:14:01 7,600 up175 2.35% 5 YP D D CC
16:14:01 7,600 up175 2.35% 1 YP D D CC
16:14:01 7,600 up175 2.35% 3 YP D D NI
16:14:01 7,600 up175 2.35% 35 YP D D YP
16:14:01 7,600 up175 2.35% 10 YP D D PD
16:14:01 7,600 up175 2.35% 3 YP D D DR
16:14:01 7,600 up175 2.35% 1 YP D D CC
16:14:01 7,600 up175 2.35% 1 YP D D NI
16:14:01 7,600 up175 2.35% 15 YP D D GR
16:14:01 7,600 up175 2.35% 76 YP D D SQ
16:13:53 7,600 up175 2.35% 3 YP D D SQ
16:13:42 7,600 up175 2.35% 421 LG D D SQ
16:13:42 7,600 up175 2.35% 12 LG D D YP
16:13:42 7,600 up175 2.35% 10 LG D D CC
16:13:42 7,600 up175 2.35% 5 LG D D NI
16:13:42 7,600 up175 2.35% 100 LG D D SQ
16:13:42 7,600 up175 2.35% 11 LG D D GR
16:13:42 7,600 up175 2.35% 5 LG D D KK
16:13:42 7,600 up175 2.35% 25 LG D D CC
16:13:42 7,600 up175 2.35% 10 LG D D CC
16:13:42 7,600 up175 2.35% 1 LG D D YP
16:13:42 7,600 up175 2.35% 5 LG D D CC
16:13:42 7,600 up175 2.35% 1 LG D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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
2019-10-28 7,775 down50 0.63% 7,850 7,875 7,725 106,146
2019-10-25 7,825 down75 0.94% 7,925 7,975 7,725 293,125
2019-10-24 7,900 up350 4.63% 7,600 8,075 7,600 749,890
2019-10-23 7,550 up225 3.07% 7,300 7,550 7,225 328,352
2019-10-22 7,325 down50 0.67% 7,425 7,475 7,200 221,536
2019-10-21 7,375 down100 1.33% 7,475 7,500 7,325 186,960
2019-10-18 7,475 up100 1.35% 7,350 7,500 7,350 190,859
2019-10-17 7,375 up125 1.72% 7,250 7,400 7,225 307,820
2019-10-16 7,250 up100 1.39% 7,200 7,250 7,050 327,413
2019-10-15 7,150 up225 3.24% 6,950 7,200 6,825 344,007
2019-10-14 6,925 down50 0.71% 7,075 7,075 6,900 255,662
2019-10-11 6,975 up225 3.33% 6,800 7,000 6,800 166,130
2019-10-10 6,750 0 0% 6,750 6,850 6,725 116,442
2019-10-09 6,750 down75 1.09% 6,800 6,800 6,725 126,187



SNS Station