Pt Bank Negara Indonesia (PK) (PBNNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.178 | 46.8421052632 | 0.38 | 0.5831 | 0.27 | 35543 | 0.58237807 | CS |
| 4 | 0.338 | 153.636363636 | 0.22 | 0.5896 | 0.2027 | 20414 | 0.40051016 | CS |
| 12 | 0.2674 | 92.0165175499 | 0.2906 | 0.5896 | 0.2013 | 11545 | 0.41487987 | CS |
| 26 | 0.2274 | 68.7840290381 | 0.3306 | 0.5896 | 0.2013 | 7549 | 0.40008481 | CS |
| 52 | 0.25976 | 87.097639485 | 0.29824 | 0.5896 | 0.175 | 5974 | 0.3846808 | CS |
| 156 | 0.39445 | 241.180067258 | 0.16355 | 0.5896 | 0.16355 | 18498 | 0.31545344 | CS |
| 260 | 0.28525 | 104.582951421 | 0.27275 | 0.5896 | 0.1018 | 19047 | 0.2920481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942880 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 0 |
| 1721856480 | 0.558 | -0.002 | -0.36 | 0.2859999 | 0.558 | 0.2849999 | 848 |
| 1721770140 | 0.56 | -0.0231 | -3.96 | 0.56 | 0.56 | 0.56 | 2411 |
| 1721683740 | 0.5830999 | 0.3220999 | 123.41 | 0.38 | 0.5830999 | 0.27 | 103370 |
| 1721424360 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1721337960 | 0.261 | 0.0282 | 12.11 | 0.261 | 0.261 | 0.261 | 127764 |
| 1721251320 | 0.2328 | 0 | 0.00 | 0.2328 | 0.2328 | 0.2328 | 0 |
| 1721164920 | 0.2328 | -0.3558 | -60.45 | 0.2328 | 0.2328 | 0.2328 | 127 |
| 1721078400 | 0.5886 | 0 | 0.00 | 0.5886 | 0.5886 | 0.5886 | 0 |
| 1720819200 | 0.5886 | -0.001 | -0.17 | 0.5886 | 0.5886 | 0.5886 | 1698 |
| 1720733280 | 0.5896 | 0 | 0.00 | 0.5896 | 0.5896 | 0.5896 | 0 |
| 1720646880 | 0.5896 | 0.3796 | 180.76 | 0.5099 | 0.5896 | 0.5099 | 5874 |
| 1720560540 | 0.21 | 0.0073 | 3.60 | 0.51304 | 0.51304 | 0.21 | 4794 |
| 1720473600 | 0.2027 | -0.0059 | -2.83 | 0.5584 | 0.5584 | 0.2027 | 8440 |
| 1720214640 | 0.2086 | -0.3558 | -63.04 | 0.2086 | 0.2086 | 0.2086 | 5661 |
| 1720041000 | 0.5644 | 0.0118 | 2.14 | 0.22 | 0.5644 | 0.2127 | 2218 |
| 1719955740 | 0.5526 | 0.0023 | 0.42 | 0.5526 | 0.5526 | 0.5526 | 1551 |
| 1719868980 | 0.5503 | 0.0489 | 9.75 | 0.22 | 0.5503 | 0.22 | 621 |
| 1719610080 | 0.5014 | 0 | 0.00 | 0.5014 | 0.5014 | 0.5014 | 0 |
| 1719523680 | 0.5014 | 0 | 0.00 | 0.5014 | 0.5014 | 0.5014 | 0 |
| 1719437280 | 0.5014 | 0 | 0.00 | 0.5014 | 0.5014 | 0.5014 | 0 |
| 1719350880 | 0.5014 | -0.044 | -8.07 | 0.5014 | 0.5014 | 0.5014 | 3849 |
| 1719264540 | 0.5454 | 0.3398 | 165.27 | 0.5454 | 0.5454 | 0.5454 | 1907 |
| 1719005220 | 0.2056 | -0.2943 | -58.87 | 0.5129 | 0.5129 | 0.2056 | 3391 |
| 1718918640 | 0.4999 | -0.0157 | -3.04 | 0.266 | 0.4999 | 0.2123 | 104277 |
| 1718746140 | 0.5155999 | -0.0022 | -0.42 | 0.5155999 | 0.5155999 | 0.5155999 | 3956 |
| 1718659680 | 0.5178 | 0.004 | 0.78 | 0.5178 | 0.5178 | 0.5178 | 2591 |
| 1718400300 | 0.5138 | 0.3056 | 146.78 | 0.2042 | 0.5138 | 0.2042 | 866 |
| 1718314140 | 0.2082 | -0.2918 | -58.36 | 0.2082 | 0.2082 | 0.2082 | 354 |
| 1718227380 | 0.5 | 0.2835 | 130.95 | 0.5 | 0.5 | 0.5 | 402 |
| 1718141280 | 0.2165 | 0 | 0.00 | 0.2165 | 0.2165 | 0.2165 | 0 |
| 1718054880 | 0.2165 | -0.0335 | -13.40 | 0.3401 | 0.42 | 0.2165 | 8287 |
| 1717795800 | 0.25 | -0.2152 | -46.26 | 0.25 | 0.25 | 0.25 | 152 |
| 1717709400 | 0.4652 | -0.0511 | -9.90 | 0.5151 | 0.5151 | 0.4652 | 8630 |
| 1717622760 | 0.5163 | 0 | 0.00 | 0.5163 | 0.5163 | 0.5163 | 0 |
| 1717536360 | 0.5163 | 0.2303001 | 80.52 | 0.5163 | 0.5163 | 0.5163 | 1834 |
| 1717450140 | 0.2859999 | -0.2108 | -42.43 | 0.2863 | 0.2863 | 0.2859999 | 3545 |
| 1717190820 | 0.4968 | 0 | 0.00 | 0.4968 | 0.4968 | 0.4968 | 0 |
| 1717104420 | 0.4968 | 0 | 0.00 | 0.4968 | 0.4968 | 0.4968 | 0 |
| 1717018020 | 0.4968 | 0.2934 | 144.25 | 0.4968 | 0.4968 | 0.4968 | 1972 |
| 1716931740 | 0.2034 | -0.298 | -59.43 | 0.2034 | 0.2034 | 0.2034 | 238 |
| 1716585600 | 0.5014 | 0 | 0.00 | 0.5014 | 0.5014 | 0.5014 | 0 |
| 1716499200 | 0.5014 | 0 | 0.00 | 0.5014 | 0.5014 | 0.5014 | 0 |
| 1716412800 | 0.5014 | 0.2787 | 125.15 | 0.5014 | 0.5014 | 0.5014 | 345 |
| 1716326940 | 0.2227 | 0 | 0.00 | 0.2227 | 0.2227 | 0.2227 | 0 |
| 1716240540 | 0.2227 | 0 | 0.00 | 0.2227 | 0.2227 | 0.2227 | 0 |
| 1715981340 | 0.2227 | -0.1336 | -37.50 | 0.2227 | 0.2227 | 0.2227 | 847 |
| 1715894940 | 0.3563 | 0.1486 | 71.55 | 0.3563 | 0.3563 | 0.3563 | 3680 |
| 1715808000 | 0.2077 | -0.2206 | -51.51 | 0.4419 | 0.4419 | 0.2077 | 1412 |
| 1715722140 | 0.4283 | 0.227 | 112.77 | 0.4283 | 0.4283 | 0.4283 | 9570 |
| 1715635200 | 0.2013 | -0.0994 | -33.06 | 0.2013 | 0.2013 | 0.2013 | 495 |
| 1715376000 | 0.3007 | 0.072 | 31.48 | 0.3007 | 0.3007 | 0.3007 | 2801 |
| 1715289720 | 0.2287 | -0.0266 | -10.42 | 0.2287 | 0.2287 | 0.2287 | 6596 |
| 1715203200 | 0.2553 | -0.1147 | -31.00 | 0.3678 | 0.3678 | 0.2553 | 2385 |
| 1715117340 | 0.37 | 0.045 | 13.85 | 0.3075 | 0.37 | 0.3075 | 6338 |
| 1715030940 | 0.325 | 0.1200001 | 58.54 | 0.2906 | 0.325 | 0.2906 | 15695 |
| 1714771200 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1714684800 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1714598400 | 0.2049999 | -0.1028 | -33.40 | 0.5284 | 0.5284 | 0.2049999 | 1955 |
| 1714512600 | 0.3078 | -0.0366 | -10.63 | 0.3078 | 0.3078 | 0.3078 | 664 |
| 1714425900 | 0.3444 | 0 | 0.00 | 0.3444 | 0.3444 | 0.3444 | 0 |
| 1714166700 | 0.3444 | 0 | 0.00 | 0.3444 | 0.3444 | 0.3444 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
