Data Historical Harga Saham BBNI (PT. Bank Negara Indonesia (Persero) Tbk.)
Perlu diingat bahwa pergerakan harga saham BBNI bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-09-06 |
O:
5500
H:
5600
L:
5475
C:
5600
|
150 (2.75%) | 64,303,800 | 360,101,280,000 | -1.79% |
| Thu 2024-09-05 |
O:
5375
H:
5450
L:
5350
C:
5450
|
100 (1.87%) | 62,221,800 | 339,108,810,000 | -1.38% |
| Wed 2024-09-04 |
O:
5325
H:
5375
L:
5300
C:
5350
|
-25 (-0.47%) | 47,278,700 | 252,941,045,000 | -0.47% |
| Tue 2024-09-03 |
O:
5375
H:
5400
L:
5325
C:
5375
|
25 (0.47%) | 20,288,700 | 109,051,762,500 | 0.00% |
| Mon 2024-09-02 |
O:
5350
H:
5400
L:
5325
C:
5350
|
0 (0.00%) | 22,988,100 | 122,986,335,000 | 0.00% |
| Fri 2024-08-30 |
O:
5300
H:
5400
L:
5300
C:
5350
|
50 (0.94%) | 86,718,500 | 463,943,975,000 | -0.93% |
| Thu 2024-08-29 |
O:
5425
H:
5425
L:
5300
C:
5300
|
-75 (-1.40%) | 40,749,200 | 215,970,760,000 | 2.36% |
| Wed 2024-08-28 |
O:
5400
H:
5425
L:
5275
C:
5375
|
-25 (-0.46%) | 48,476,500 | 260,561,187,500 | 0.47% |
| Tue 2024-08-27 |
O:
5525
H:
5550
L:
5350
C:
5400
|
-125 (-2.26%) | 57,135,700 | 308,532,780,000 | 2.31% |
| Mon 2024-08-26 |
O:
5450
H:
5550
L:
5450
C:
5525
|
75 (1.38%) | 68,435,700 | 378,107,242,500 | -1.36% |
| Fri 2024-08-23 |
O:
5300
H:
5500
L:
5300
C:
5450
|
175 (3.32%) | 69,905,300 | 380,983,885,000 | -2.75% |
| Thu 2024-08-22 |
O:
5425
H:
5425
L:
5225
C:
5275
|
-175 (-3.21%) | 72,626,600 | 383,105,315,000 | 2.84% |
| Wed 2024-08-21 |
O:
5475
H:
5550
L:
5425
C:
5450
|
-25 (-0.46%) | 92,703,900 | 505,236,255,000 | 0.46% |
| Tue 2024-08-20 |
O:
5375
H:
5500
L:
5375
C:
5475
|
125 (2.34%) | 69,978,300 | 383,131,192,500 | -1.83% |
| Mon 2024-08-19 |
O:
5300
H:
5450
L:
5275
C:
5350
|
50 (0.94%) | 55,661,900 | 297,791,165,000 | -0.93% |
| Fri 2024-08-16 |
O:
5300
H:
5350
L:
5275
C:
5300
|
50 (0.95%) | 33,604,900 | 178,105,970,000 | 0.00% |
| Thu 2024-08-15 |
O:
5300
H:
5325
L:
5225
C:
5250
|
-25 (-0.47%) | 33,034,700 | 173,432,175,000 | 0.95% |
| Wed 2024-08-14 |
O:
5250
H:
5375
L:
5225
C:
5275
|
100 (1.93%) | 93,112,500 | 491,168,437,500 | -0.47% |
| Tue 2024-08-13 |
O:
5175
H:
5200
L:
5125
C:
5175
|
50 (0.98%) | 26,196,400 | 135,566,370,000 | 0.00% |
| Mon 2024-08-12 |
O:
5150
H:
5150
L:
5075
C:
5125
|
0 (0.00%) | 14,296,000 | 73,267,000,000 | 0.49% |
Artikel Terkait
- IHSG Tembus 7.721, Investor Asing Masuk! Saham Ini Siap Cuan
- Siap-Siap, Investor! Tangkap Peluang Dividen Jumbo dari Saham Ini
- Analisis dan Rekomendasi Saham Pada Pekan Pertama Kuartal II-2024
- IHSG Ditutup Melemah 0.923% di Level 7.364,674
- IHSG Mencapai Rekor Tertinggi, Dividen Bank Himbara Dorong Kinerja Pasar
[Sponsorhip]
Your Bussiness Logo or Banner here
Your Bussiness Logo or Banner here
Your logo here
Your logo here
Your logo here
