16 : 15

BBNI

Bank Negara Indonesia (Persero

8,650 150 1.76%

Vol. 241,874 , Value(T) 209,644,438

Open 8,475 High 8,800 Limit High 10,150
Prev 8,500 Low 8,475 Limit Low 6,800

Summary

Summary
Last 8,650 Open 8,475
Change up150 High 8,800
% Change 1.76% Low 8,475
Freq 4,265 Avg 8,667.51
Volume 241,874 Offer 8,675
Value(T) 209,644,438 Bid 8,650
Limit High 10,150 Year High 10,250
Limit Low 6,800 Year Low 7,825
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 159,697,769
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
8,775 6,312
8,750 3,029
8,725 338
8,700 5,710
8,675 1,724
1,067 8,650
6,411 8,625
2,753 8,600
1,805 8,575
578 8,550
16,517 SUM 41,659

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:13 8,650 up150 1.76% 2 KZ D D EP
16:06:43 8,650 up150 1.76% 1 KZ D D LG
16:05:04 8,650 up150 1.76% 5 KZ D D YP
16:05:04 8,650 up150 1.76% 15 KZ D D ZP
16:05:04 8,650 up150 1.76% 3,994 KZ D D YU
16:05:04 8,650 up150 1.76% 5,000 KZ D D YU
16:05:00 8,650 up150 1.76% 1 YP D D YU
16:05:00 8,650 up150 1.76% 15 YP D D YU
16:05:00 8,650 up150 1.76% 50 KK D D YU
16:05:00 8,650 up150 1.76% 15 SQ D D YU
16:05:00 8,650 up150 1.76% 5 DR D D YU
16:00:00 8,650 up150 1.76% 168 AK F D YU
16:00:00 8,650 up150 1.76% 86 CS F D YU
16:00:00 8,650 up150 1.76% 487 CS F D YU
16:00:00 8,650 up150 1.76% 1,418 CS F F CG
16:00:00 8,650 up150 1.76% 200 KS D F CG
16:00:00 8,650 up150 1.76% 2,305 KZ D F CG
16:00:00 8,650 up150 1.76% 195 KZ D F YU
16:00:00 8,650 up150 1.76% 1 NI D F YU
16:00:00 8,650 up150 1.76% 108 YU F F YU
16:00:00 8,650 up150 1.76% 228 MG D F YU
16:00:00 8,650 up150 1.76% 1,468 AK F F YU
16:00:00 8,650 up150 1.76% 31 KK D F YU
16:00:00 8,650 up150 1.76% 10 YP D F YU
16:00:00 8,650 up150 1.76% 10 KK D F YU

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 8,650 up150 1.76% 8,475 8,800 8,475 241,874
2019-05-23 8,500 up200 2.4% 8,275 8,600 8,275 216,078
2019-05-22 8,300 down300 3.48% 8,300 8,475 8,275 204,285
2019-05-21 8,600 up175 2.07% 8,450 8,600 8,375 391,554
2019-05-20 8,425 up325 4.01% 8,100 8,450 7,825 218,275
2019-05-17 8,100 down75 0.91% 8,475 8,475 8,050 307,236
2019-05-16 8,175 down50 0.6% 8,200 8,350 8,075 182,242
2019-05-15 8,225 down225 2.66% 8,475 8,475 8,125 453,530
2019-05-14 8,450 down50 0.58% 8,450 8,550 8,250 342,227
2019-05-13 8,500 down100 1.16% 8,600 8,675 8,500 103,550
2019-05-10 8,600 up25 0.29% 8,650 8,825 8,575 225,756
2019-05-09 8,575 down175 2% 8,600 8,675 8,550 349,149
2019-05-08 8,750 down200 2.23% 8,775 8,850 8,700 208,412
2019-05-07 8,950 up75 0.84% 8,875 9,050 8,750 309,550
2019-05-06 8,875 down375 4.05% 9,100 9,125 8,750 277,761
2019-05-03 9,250 down175 1.85% 9,400 9,400 9,175 295,961
2019-05-02 9,425 down175 1.82% 9,525 9,575 9,300 300,371
2019-04-30 9,600 down25 0.25% 9,625 9,700 9,525 233,814
2019-04-29 9,625 down25 0.25% 9,725 9,725 9,550 131,822
2019-04-26 9,650 up50 0.52% 9,625 9,650 9,500 313,604
2019-04-25 9,600 down200 2.04% 9,700 9,725 9,550 306,391
2019-04-24 9,800 0 0% 9,900 9,925 9,775 113,064
2019-04-23 9,800 up125 1.29% 9,600 9,825 9,600 125,826
2019-04-22 9,675 down175 1.77% 9,825 9,825 9,625 193,595
2019-04-18 9,850 up150 1.54% 9,925 10,250 9,750 452,505
2019-04-16 9,700 up50 0.51% 9,650 9,750 9,650 216,405
2019-04-15 9,650 0 0% 9,650 9,700 9,625 114,106
2019-04-12 9,650 0 0% 9,550 9,675 9,500 161,942
2019-04-11 9,650 down100 1.02% 9,800 9,800 9,500 190,356
2019-04-10 9,750 up75 0.77% 9,675 9,750 9,600 116,782



SNS Station