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.
Berapa Harga 1 lot saham BBNI ?
Estimasi harga satu lot saham BBNI berdasarkan harga saat ini adalah 4500 x 100 = Rp 450.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2025-05-19 |
O:
4480
H:
4520
L:
4430
C:
4500
|
0 (0.00%) | 36,256,200 | 163,152,900,000 | -0.44% |
| Fri 2025-05-16 |
O:
4530
H:
4530
L:
4360
C:
4500
|
0 (0.00%) | 88,956,700 | 400,305,150,000 | 0.67% |
| Thu 2025-05-15 |
O:
4390
H:
4530
L:
4390
C:
4500
|
130 (2.97%) | 120,598,100 | 542,691,450,000 | -2.44% |
| Wed 2025-05-14 |
O:
4180
H:
4370
L:
4160
C:
4370
|
270 (6.59%) | 179,465,400 | 784,263,798,000 | -4.35% |
| Fri 2025-05-09 |
O:
4120
H:
4140
L:
4060
C:
4100
|
-20 (-0.49%) | 37,787,800 | 154,929,980,000 | 0.49% |
| Thu 2025-05-08 |
O:
4160
H:
4220
L:
4080
C:
4120
|
-40 (-0.96%) | 77,995,600 | 321,341,872,000 | 0.97% |
| Wed 2025-05-07 |
O:
4190
H:
4200
L:
4140
C:
4160
|
-20 (-0.48%) | 57,689,300 | 239,987,488,000 | 0.72% |
| Tue 2025-05-06 |
O:
4220
H:
4230
L:
4170
C:
4180
|
-30 (-0.71%) | 66,444,400 | 277,737,592,000 | 0.96% |
| Mon 2025-05-05 |
O:
4210
H:
4280
L:
4180
C:
4210
|
10 (0.24%) | 60,392,100 | 254,250,741,000 | 0.00% |
| Fri 2025-05-02 |
O:
4220
H:
4230
L:
4160
C:
4200
|
20 (0.48%) | 81,966,800 | 344,260,560,000 | 0.48% |
| Wed 2025-04-30 |
O:
4160
H:
4180
L:
4080
C:
4180
|
40 (0.97%) | 85,510,000 | 357,431,800,000 | -0.48% |
| Tue 2025-04-29 |
O:
4210
H:
4220
L:
4120
C:
4140
|
-50 (-1.19%) | 61,824,000 | 255,951,360,000 | 1.69% |
| Mon 2025-04-28 |
O:
4210
H:
4250
L:
4170
C:
4190
|
-10 (-0.24%) | 68,481,300 | 286,936,647,000 | 0.48% |
| Fri 2025-04-25 |
O:
4200
H:
4210
L:
4140
C:
4200
|
30 (0.72%) | 102,065,100 | 428,673,420,000 | 0.00% |
| Thu 2025-04-24 |
O:
4200
H:
4250
L:
4120
C:
4170
|
20 (0.48%) | 145,433,700 | 606,458,529,000 | 0.72% |
| Wed 2025-04-23 |
O:
4080
H:
4170
L:
4030
C:
4150
|
140 (3.49%) | 128,948,700 | 535,137,105,000 | -1.69% |
| Tue 2025-04-22 |
O:
3990
H:
4050
L:
3960
C:
4010
|
20 (0.50%) | 84,001,100 | 336,844,411,000 | -0.50% |
| Mon 2025-04-21 |
O:
4040
H:
4050
L:
3950
C:
3990
|
-50 (-1.24%) | 67,071,400 | 267,614,886,000 | 1.25% |
| Thu 2025-04-17 |
O:
4110
H:
4150
L:
4040
C:
4040
|
-60 (-1.46%) | 68,392,500 | 276,305,700,000 | 1.73% |
| Wed 2025-04-16 |
O:
4280
H:
4290
L:
4090
C:
4100
|
-180 (-4.21%) | 109,747,700 | 449,965,570,000 | 4.39% |
Artikel Terkait
- Saham Bank Melemah, Bos BCA Ungkap Dampak Trump dan Keyakinan Pemulihan
- IHSG Merosot 1,93% di Akhir Pekan, Investor Asing Catat Net Sell Rp 2,35 Triliun
- Dividen Fantastis BUMN 2025, Peluang Investasi Menggiurkan?
- IHSG Menguat 0,89% Ditopang Net Buy Asing Rp 339,77 Miliar
- BRIS Jadi Satu-satunya Saham Bank dengan Net Foreign Buy pada 25/09
