15 : 50

BBNI

Bank Negara Indonesia (Persero

9,175 50 0.54%

Vol. 161,396 , Value(T) 148,683,115

Open 9,225 High 9,250 Limit High 11,050
Prev 9,225 Low 9,175 Limit Low 7,400

Summary

Summary
Last 9,175 Open 9,225
Change down50 High 9,250
% Change 0.54% Low 9,175
Freq 3,676 Avg 9,212.32
Volume 161,396 Offer 9,200
Value(T) 148,683,115 Bid 9,175
Limit High 11,050 Year High 9,400
Limit Low 7,400 Year Low 8,650
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 169,390,408
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
9,300 4,791
9,275 3,359
9,250 7,582
9,225 8,915
9,200 1,705
3,821 9,175
2,379 9,150
2,554 9,125
2,881 9,100
2,291 9,075
30,636 SUM 38,778

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:49:55 9,175 down50 0.54% 13 RB D D MS
15:49:55 9,200 down25 0.27% 18 MS F F BK
15:49:48 9,200 down25 0.27% 4 BK F F BK
15:49:46 9,200 down25 0.27% 63 FG F F BK
15:49:46 9,200 down25 0.27% 116 FG F F AK
15:49:46 9,200 down25 0.27% 40 FG F D MS
15:49:46 9,200 down25 0.27% 2 FG F F RX
15:49:46 9,200 down25 0.27% 307 FG F F RX
15:49:42 9,200 down25 0.27% 44 FG F F RX
15:49:41 9,200 down25 0.27% 44 FG F F RX
15:49:38 9,175 down50 0.54% 8 RB D F RX
15:49:38 9,200 down25 0.27% 2 DB D F RX
15:49:38 9,200 down25 0.27% 183 DB D F RX
15:49:34 9,200 down25 0.27% 35 DB D F RX
15:49:31 9,200 down25 0.27% 70 DB D F RX
15:49:30 9,175 down50 0.54% 18 RB D D MS
15:49:30 9,175 down50 0.54% 5 PD D D MS
15:49:30 9,175 down50 0.54% 2 YP D D MS
15:49:30 9,175 down50 0.54% 2 YP D D MS
15:49:30 9,175 down50 0.54% 4 OD D D MS
15:49:30 9,175 down50 0.54% 1 YP D D MS
15:49:30 9,175 down50 0.54% 1 GR D D MS
15:49:30 9,175 down50 0.54% 5 PD D D MS
15:49:30 9,175 down50 0.54% 1 XA D D MS
15:49:30 9,175 down50 0.54% 1 YB D D MS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 9,175 down50 0.54% 9,225 9,250 9,175 161,396
2019-01-21 9,225 down175 1.86% 9,200 9,375 9,200 166,987
2019-01-18 9,400 up150 1.62% 9,300 9,400 9,200 196,830
2019-01-17 9,250 0 0% 9,225 9,325 9,150 238,868
2019-01-16 9,250 up250 2.77% 9,050 9,250 9,000 290,449
2019-01-15 9,000 up125 1.4% 8,875 9,100 8,850 249,737
2019-01-14 8,875 down50 0.56% 8,975 8,975 8,850 133,514
2019-01-11 8,925 up75 0.84% 8,950 8,975 8,900 236,085
2019-01-10 8,850 0 0% 8,925 8,925 8,800 222,107
2019-01-09 8,850 down50 0.56% 8,950 8,950 8,825 252,420
2019-01-08 8,900 up25 0.28% 8,875 8,950 8,800 229,729
2019-01-07 8,875 up150 1.71% 8,825 8,925 8,825 240,541
2019-01-04 8,725 0 0% 8,725 8,800 8,675 205,393
2019-01-03 8,725 0 0% 8,675 8,775 8,650 107,083
2019-01-02 8,725 down75 0.85% 8,800 8,800 8,675 78,406
2018-12-28 8,800 0 0% 8,825 8,825 8,750 162,158
2018-12-27 8,800 up100 1.14% 8,800 8,800 8,700 159,649
2018-12-26 8,700 up25 0.28% 8,600 8,775 8,575 128,891
2018-12-21 8,675 0 0% 8,600 8,700 8,600 164,758
2018-12-20 8,675 down25 0.28% 8,650 8,750 8,625 147,648
2018-12-19 8,700 up75 0.86% 8,675 8,725 8,625 243,214
2018-12-18 8,625 up50 0.58% 8,550 8,650 8,475 159,009
2018-12-17 8,575 down25 0.29% 8,600 8,600 8,450 213,899
2018-12-14 8,600 up50 0.58% 8,500 8,650 8,475 201,910
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



SNS Station