16 : 15

BTPS

Bank Tabungan Pensiunan Nasion

3,520 50 1.4%

Vol. 283,503 , Value(T) 99,865,636

Open 3,570 High 3,590 Limit High 4,460
Prev 3,570 Low 3,500 Limit Low 2,680

Summary

Summary
Last 3,520 Open 3,570
Change down50 High 3,590
% Change 1.4% Low 3,500
Freq 3,216 Avg 3,522.56
Volume 283,503 Offer 3,520
Value(T) 99,865,636 Bid 3,510
Limit High 4,460 Year High 3,660
Limit Low 2,680 Year Low 1,800
Listed 76,266,630 Listing Date 2018-05-08
MKT Cap(M) 26,845,853
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,560 1,386
3,550 1,121
3,540 3,228
3,530 136
3,520 231
4,232 3,510
4,854 3,500
3,107 3,490
4,419 3,480
3,948 3,470
37,207 SUM 17,105

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:54 3,520 down50 1.4% 2 PD D D YB
16:14:47 3,520 down50 1.4% 27 NI D D YB
16:14:29 3,520 down50 1.4% 1 KS D D YB
16:12:14 3,520 down50 1.4% 10 KK D D YB
16:11:47 3,520 down50 1.4% 5 NI D D YB
16:11:33 3,520 down50 1.4% 30 NI D D YB
16:11:30 3,520 down50 1.4% 50 YP D D YB
16:11:15 3,520 down50 1.4% 10 NI D D YB
16:10:58 3,520 down50 1.4% 10 NI D D YB
16:10:39 3,520 down50 1.4% 1 YP D D YB
16:10:25 3,520 down50 1.4% 1 DR D D YB
16:10:25 3,520 down50 1.4% 15 NI D D YB
16:10:25 3,520 down50 1.4% 30 PD D D YB
16:10:25 3,520 down50 1.4% 2 YP D D YB
16:10:25 3,520 down50 1.4% 5 YP D D YB
16:10:25 3,520 down50 1.4% 2 CC D D YB
16:10:25 3,520 down50 1.4% 68 YB D D YB
16:09:13 3,520 down50 1.4% 2 YB D D YP
16:08:11 3,520 down50 1.4% 30 YB D D TF
16:08:11 3,520 down50 1.4% 9 KK D D TF
16:08:11 3,520 down50 1.4% 1 PD D D TF
16:08:11 3,520 down50 1.4% 5 PD D D TF
16:08:11 3,520 down50 1.4% 5 KK D D TF
16:06:45 3,520 down50 1.4% 4 KK D D YP
16:06:34 3,520 down50 1.4% 1 CC D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 3,520 down50 1.4% 3,570 3,590 3,500 283,503
2019-07-16 3,570 down30 0.83% 3,610 3,630 3,500 265,846
2019-07-15 3,600 up180 5.26% 3,430 3,600 3,430 407,333
2019-07-12 3,420 down210 5.78% 3,630 3,660 3,400 355,333
2019-07-11 3,630 up240 7.07% 3,400 3,630 3,400 453,756
2019-07-10 3,390 up30 0.89% 3,360 3,470 3,360 350,010
2019-07-09 3,360 up40 1.2% 3,330 3,450 3,320 354,169
2019-07-08 3,320 up30 0.91% 3,300 3,320 3,150 375,838
2019-07-05 3,290 down90 2.66% 3,400 3,430 3,290 268,924
2019-07-04 3,380 up30 0.89% 3,350 3,400 3,320 323,384
2019-07-03 3,350 up60 1.82% 3,290 3,370 3,270 281,848
2019-07-02 3,290 down130 3.8% 3,430 3,450 3,270 407,683
2019-07-01 3,420 down30 0.86% 3,480 3,510 3,350 325,275
2019-06-28 3,450 up270 8.49% 3,200 3,480 3,190 555,844
2019-06-27 3,180 up20 0.63% 3,160 3,230 3,160 328,094
2019-06-26 3,160 down90 2.76% 3,250 3,290 3,140 389,170
2019-06-25 3,250 up110 3.5% 3,140 3,340 3,140 468,760
2019-06-24 3,140 up120 3.97% 3,020 3,150 2,980 363,602
2019-06-21 3,020 up160 5.59% 2,880 3,030 2,860 339,108
2019-06-20 2,860 down190 6.22% 3,050 3,110 2,840 451,163
2019-06-19 3,050 down140 4.38% 3,190 3,220 3,020 399,422
2019-06-18 3,190 down10 0.31% 3,200 3,300 3,130 413,811
2019-06-17 3,200 up120 3.89% 3,080 3,280 3,070 449,924
2019-06-14 3,080 up130 4.4% 2,950 3,180 2,940 407,214
2019-06-13 2,950 up180 6.49% 2,770 2,950 2,750 350,350
2019-06-12 2,770 down100 3.48% 2,870 2,880 2,770 333,740
2019-06-11 2,870 down10 0.34% 2,880 2,930 2,850 242,031
2019-06-10 2,880 up30 1.05% 2,850 3,010 2,850 507,175
2019-05-31 2,850 up120 4.39% 2,730 2,880 2,730 560,496
2019-05-29 2,730 up120 4.59% 2,600 2,730 2,600 514,766



SNS Station