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 |
|---|---|---|---|---|---|
| Thu 2024-11-21 |
O:
4820
H:
4850
L:
4750
C:
4750
|
-100 (-2.06%) | 24,227,500 | 115,080,625,000 | 1.47% |
| Wed 2024-11-20 |
O:
4870
H:
4900
L:
4800
C:
4850
|
0 (0.00%) | 24,693,600 | 119,763,960,000 | 0.41% |
| Tue 2024-11-19 |
O:
4860
H:
4890
L:
4800
C:
4850
|
-20 (-0.41%) | 28,265,000 | 137,085,250,000 | 0.21% |
| Mon 2024-11-18 |
O:
4930
H:
4930
L:
4830
C:
4870
|
-40 (-0.81%) | 22,619,300 | 110,155,991,000 | 1.23% |
| Fri 2024-11-15 |
O:
4920
H:
4940
L:
4870
C:
4910
|
-40 (-0.81%) | 32,785,700 | 160,977,787,000 | 0.20% |
| Thu 2024-11-14 |
O:
4960
H:
4970
L:
4910
C:
4950
|
-10 (-0.20%) | 33,431,400 | 165,485,430,000 | 0.20% |
| Wed 2024-11-13 |
O:
4930
H:
5025
L:
4910
C:
4960
|
30 (0.61%) | 64,548,800 | 320,162,048,000 | -0.60% |
| Tue 2024-11-12 |
O:
4960
H:
5000
L:
4870
C:
4930
|
-60 (-1.20%) | 70,220,900 | 346,189,037,000 | 0.61% |
| Mon 2024-11-11 |
O:
4950
H:
5025
L:
4800
C:
4990
|
10 (0.20%) | 44,028,300 | 219,701,217,000 | -0.80% |
| Fri 2024-11-08 |
O:
5075
H:
5125
L:
4970
C:
4980
|
-45 (-0.90%) | 51,146,300 | 254,708,574,000 | 1.91% |
| Thu 2024-11-07 |
O:
5150
H:
5175
L:
5025
C:
5025
|
-100 (-1.95%) | 63,745,800 | 320,322,645,000 | 2.49% |
| Wed 2024-11-06 |
O:
5425
H:
5425
L:
5100
C:
5125
|
-275 (-5.09%) | 67,214,100 | 344,472,262,500 | 5.85% |
| Tue 2024-11-05 |
O:
5275
H:
5450
L:
5250
C:
5400
|
100 (1.89%) | 32,446,400 | 175,210,560,000 | -2.31% |
| Mon 2024-11-04 |
O:
5225
H:
5325
L:
5150
C:
5300
|
100 (1.92%) | 31,669,500 | 167,848,350,000 | -1.42% |
| Fri 2024-11-01 |
O:
5250
H:
5250
L:
5175
C:
5200
|
-50 (-0.95%) | 21,870,200 | 113,725,040,000 | 0.96% |
| Thu 2024-10-31 |
O:
5200
H:
5300
L:
5175
C:
5250
|
25 (0.48%) | 50,040,800 | 262,714,200,000 | -0.95% |
| Wed 2024-10-30 |
O:
5300
H:
5325
L:
5200
C:
5225
|
-75 (-1.42%) | 58,411,700 | 305,201,132,500 | 1.44% |
| Tue 2024-10-29 |
O:
5400
H:
5500
L:
5275
C:
5300
|
-200 (-3.64%) | 77,068,500 | 408,463,050,000 | 1.89% |
| Mon 2024-10-28 |
O:
5650
H:
5675
L:
5425
C:
5500
|
-150 (-2.65%) | 48,523,000 | 266,876,500,000 | 2.73% |
| Fri 2024-10-25 |
O:
5625
H:
5650
L:
5550
C:
5650
|
0 (0.00%) | 20,200,300 | 114,131,695,000 | -0.44% |
Artikel Terkait
- 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
- IHSG Naik Tipis, Investor Asing Lanjutkan Net Buy Mencapai Rp 11,97 Miliar
- IHSG Tembus 7.721, Investor Asing Masuk! Saham Ini Siap Cuan
- Siap-Siap, Investor! Tangkap Peluang Dividen Jumbo dari Saham Ini
