16 : 15

BBTN

Bank Tabungan Negara (Persero)

2,450 10 0.4%

Vol. 218,203 , Value(T) 53,320,947

Open 2,440 High 2,460 Limit High 3,050
Prev 2,440 Low 2,430 Limit Low 1,830

Summary

Summary
Last 2,450 Open 2,440
Change up10 High 2,460
% Change 0.4% Low 2,430
Freq 2,589 Avg 2,443.64
Volume 218,203 Offer 2,450
Value(T) 53,320,947 Bid 2,440
Limit High 3,050 Year High 2,860
Limit Low 1,830 Year Low 2,160
Listed 104,841,000 Listing Date 2009-12-17
MKT Cap(M) 25,686,045
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,490 24,161
2,480 9,604
2,470 18,335
2,460 8,790
2,450 580
4,598 2,440
9,866 2,430
12,598 2,420
21,010 2,410
26,025 2,400
104,326 SUM 133,840

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:55 2,450 up10 0.4% 10 CC D F KZ
16:12:52 2,450 up10 0.4% 2 TP D F KZ
16:12:26 2,450 up10 0.4% 1 DR D F KZ
16:12:16 2,450 up10 0.4% 1 DR D F KZ
16:12:09 2,450 up10 0.4% 1 DR D F KZ
16:11:51 2,450 up10 0.4% 1 DR D F KZ
16:11:42 2,450 up10 0.4% 1 DR D F KZ
16:11:17 2,450 up10 0.4% 3 PD D F KZ
16:11:15 2,450 up10 0.4% 10 DR D F KZ
16:09:55 2,450 up10 0.4% 4 KK D F KZ
16:09:55 2,450 up10 0.4% 544 OD D F KZ
16:09:18 2,450 up10 0.4% 50 OD D D GR
16:09:18 2,450 up10 0.4% 406 OD D F KZ
16:09:05 2,450 up10 0.4% 163 DH D F KZ
16:08:41 2,450 up10 0.4% 10 YP D F KZ
16:08:29 2,450 up10 0.4% 20 YP D F KZ
16:08:29 2,450 up10 0.4% 4,401 RX D F KZ
16:08:10 2,450 up10 0.4% 1 RX D D PD
16:08:08 2,450 up10 0.4% 20 RX D D YP
16:07:51 2,450 up10 0.4% 578 RX D F KZ
16:07:14 2,450 up10 0.4% 225 CD D F KZ
16:07:12 2,450 up10 0.4% 816 DH D F KZ
16:07:05 2,450 up10 0.4% 25 GR D F KZ
16:06:56 2,450 up10 0.4% 5 YU D F KZ
16:06:26 2,450 up10 0.4% 2,000 CC D F KZ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 2,450 up10 0.4% 2,440 2,460 2,430 218,203
2019-07-16 2,440 down30 1.21% 2,480 2,490 2,430 173,409
2019-07-15 2,470 up40 1.64% 2,450 2,490 2,440 380,715
2019-07-12 2,430 down30 1.21% 2,470 2,470 2,430 93,702
2019-07-11 2,460 up10 0.4% 2,470 2,500 2,430 304,852
2019-07-10 2,450 up30 1.23% 2,430 2,470 2,420 356,757
2019-07-09 2,420 0 0% 2,420 2,440 2,400 221,690
2019-07-08 2,420 down10 0.41% 2,450 2,460 2,410 86,207
2019-07-05 2,430 down20 0.81% 2,450 2,470 2,420 126,805
2019-07-04 2,450 0 0% 2,450 2,470 2,430 151,198
2019-07-03 2,450 down60 2.39% 2,510 2,520 2,440 301,680
2019-07-02 2,510 down10 0.39% 2,530 2,550 2,500 139,004
2019-07-01 2,520 up60 2.43% 2,490 2,530 2,490 301,355
2019-06-28 2,460 up10 0.4% 2,490 2,530 2,450 514,802
2019-06-27 2,450 down150 5.76% 2,600 2,630 2,440 1,015,666
2019-06-26 2,600 down60 2.25% 2,640 2,640 2,580 223,304
2019-06-25 2,660 down30 1.11% 2,690 2,730 2,640 91,711
2019-06-24 2,690 up20 0.74% 2,670 2,730 2,660 125,992
2019-06-21 2,670 down40 1.47% 2,730 2,740 2,630 263,310
2019-06-20 2,710 down30 1.09% 2,740 2,740 2,680 189,901
2019-06-19 2,740 up80 3% 2,690 2,750 2,670 467,994
2019-06-18 2,660 up80 3.1% 2,600 2,680 2,570 302,290
2019-06-17 2,580 down70 2.64% 2,650 2,650 2,550 203,019
2019-06-14 2,650 0 0% 2,650 2,660 2,580 208,059
2019-06-13 2,650 up70 2.71% 2,580 2,680 2,570 496,862
2019-06-12 2,580 up20 0.78% 2,560 2,590 2,540 144,786
2019-06-11 2,560 down20 0.77% 2,540 2,580 2,540 169,182
2019-06-10 2,580 up110 4.45% 2,550 2,590 2,500 347,134
2019-05-31 2,470 up50 2.06% 2,420 2,490 2,420 304,706
2019-05-29 2,420 up20 0.83% 2,400 2,440 2,400 96,747



SNS Station