16 : 15

BBNI

Bank Negara Indonesia (Persero

9,600 100 1.05%

Vol. 195,129 , Value(T) 187,321,673

Open 9,550 High 9,650 Limit High 11,450
Prev 9,500 Low 9,525 Limit Low 7,650

Summary

Summary
Last 9,600 Open 9,550
Change up100 High 9,650
% Change 1.05% Low 9,525
Freq 3,427 Avg 9,599.89
Volume 195,129 Offer 9,600
Value(T) 187,321,673 Bid 9,575
Limit High 11,450 Year High 9,650
Limit Low 7,650 Year Low 8,525
Listed 184,621,698 Listing Date 1996-11-25
MKT Cap(M) 177,236,830
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
9,700 18,377
9,675 15,230
9,650 19,252
9,625 28,132
9,600 18,631
6,747 9,575
1,177 9,550
5,336 9,525
6,423 9,500
7,718 9,475
34,440 SUM 117,975

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:24 9,600 up100 1.05% 120 CC D D GR
16:05:00 9,600 up100 1.05% 6 HP D D GR
16:00:00 9,600 up100 1.05% 3 OD D D GR
16:00:00 9,600 up100 1.05% 2 HP D D GR
16:00:00 9,600 up100 1.05% 1 YB D D GR
16:00:00 9,600 up100 1.05% 2 HP D D GR
16:00:00 9,600 up100 1.05% 646 YU F D GR
16:00:00 9,600 up100 1.05% 646 YU F D GR
16:00:00 9,600 up100 1.05% 459 YU F D GR
16:00:00 9,600 up100 1.05% 5 YU F D IF
16:00:00 9,600 up100 1.05% 10 YU F D CC
16:00:00 9,600 up100 1.05% 2,043 YU F D GR
16:00:00 9,600 up100 1.05% 1 GR D D GR
16:00:00 9,600 up100 1.05% 257 YU F D GR
16:00:00 9,600 up100 1.05% 280 YU F D GR
16:00:00 9,600 up100 1.05% 816 YU F D GR
16:00:00 9,600 up100 1.05% 208 CS F D GR
16:00:00 9,600 up100 1.05% 1,395 KZ F D GR
16:00:00 9,600 up100 1.05% 22 KZ F F BK
16:00:00 9,600 up100 1.05% 42 KZ F F BK
16:00:00 9,600 up100 1.05% 5 KZ F D NI
16:00:00 9,600 up100 1.05% 43 KZ F D PD
16:00:00 9,600 up100 1.05% 280 KZ F D YP
16:00:00 9,600 up100 1.05% 5 KZ F D CC
16:00:00 9,600 up100 1.05% 30 KZ F D KS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 9,600 up100 1.05% 9,550 9,650 9,525 195,129
2019-03-21 9,500 up150 1.6% 9,450 9,550 9,425 275,841
2019-03-20 9,350 up25 0.26% 9,375 9,375 9,250 159,519
2019-03-19 9,325 0 0% 9,325 9,450 9,300 264,311
2019-03-18 9,325 up275 3.03% 9,100 9,350 9,075 284,511
2019-03-15 9,050 up200 2.25% 8,925 9,125 8,900 337,804
2019-03-14 8,850 up150 1.72% 8,725 8,900 8,675 118,037
2019-03-13 8,700 up25 0.28% 8,575 8,700 8,525 209,659
2019-03-12 8,675 up75 0.87% 8,650 8,725 8,600 163,217
2019-03-11 8,600 down75 0.86% 8,800 8,800 8,575 111,825
2019-03-08 8,675 down125 1.42% 8,750 8,775 8,675 189,785
2019-03-06 8,800 0 0% 8,750 8,875 8,750 116,698
2019-03-05 8,800 down150 1.67% 8,925 8,925 8,725 143,718
2019-03-04 8,950 down25 0.27% 8,900 9,000 8,875 142,741
2019-03-01 8,975 up175 1.98% 8,825 8,975 8,800 133,284
2019-02-28 8,800 down50 0.56% 8,925 8,925 8,725 167,056
2019-02-27 8,850 0 0% 8,750 8,925 8,725 95,368
2019-02-26 8,850 up50 0.56% 8,800 8,875 8,700 163,127
2019-02-25 8,800 up75 0.85% 8,775 8,850 8,725 156,489
2019-02-22 8,725 down200 2.24% 8,900 8,900 8,650 298,217
2019-02-21 8,925 up100 1.13% 8,900 8,950 8,775 132,332
2019-02-20 8,825 down50 0.56% 8,900 8,900 8,700 152,690
2019-02-19 8,875 down100 1.11% 8,975 9,025 8,825 88,220
2019-02-18 8,975 up200 2.27% 8,800 9,050 8,800 163,973
2019-02-15 8,775 0 0% 8,775 8,775 8,700 128,347
2019-02-14 8,775 up125 1.44% 8,650 8,875 8,650 173,236
2019-02-13 8,650 down250 2.8% 8,850 8,900 8,650 289,965
2019-02-12 8,900 down150 1.65% 9,050 9,075 8,900 128,472
2019-02-11 9,050 up75 0.83% 8,950 9,050 8,900 147,713
2019-02-08 8,975 down100 1.1% 8,950 9,050 8,925 129,253



SNS Station