bni.co.id

INvestor Relations

BNI Annual Report 2013

BNI Sustainability Report 2013

 

 

               

Date

 Last

 Low

 High

 Open

 Value

 Volume

13-Jun-14

         4,830

         4,800

         4,840

         4,815

      29,227,850,000

                    6,062,200

12-Jun-14

         4,810

         4,795

         4,880

         4,880

      41,950,320,000

                      8,701,100

11-Jun-14

         4,880

         4,850

         4,915

         4,865

      66,759,590,000

                    13,674,300

10-Jun-14

         4,865

         4,790

         4,910

         4,800

    105,846,200,000

                    21,753,300

9-Jun-14

         4,750

         4,740

         4,855

         4,855

    117,600,700,000

                    24,672,700

6-Jun-14

         4,830

         4,815

         4,900

         4,900

    149,864,700,000

                    30,965,600

5-Jun-14

         4,870

         4,855

         4,900

         4,900

      73,254,740,000

                    15,040,600

4-Jun-14

         4,900

         4,895

         4,925

         4,900

      75,904,660,000

                    15,479,800

3-Jun-14

         4,905

         4,760

         4,920

         4,810

    111,904,500,000

                    23,007,800

2-Jun-14

         4,780

         4,710

         4,820

         4,810

      92,842,770,000

                    19,449,700

30-May-14

         4,775

         4,775

         4,980

         4,970

    193,120,200,000

                    39,555,400

28-May-14

         4,950

         4,885

         4,960

         4,900

    150,010,600,000

                    30,367,600

26-May-14

         4,885

         4,860

         4,910

         4,910

      36,235,620,000

                  7,424,900

23-May-14

         4,895

         4,870

         4,895

         4,895

      83,102,690,000

                    17,004,300

22-May-14

         4,860

         4,825

         4,920

         4,835

    166,502,900,000

                    34,030,000

21-May-14

         4,810

         4,735

         4,820

         4,750

    163,906,300,000

                    34,252,800

20-May-14

         4,805

         4,720

         4,950

         4,905

    288,276,300,000

                    60,254,300

19-May-14

         4,950

         4,895

         5,150

         5,075

    408,682,700,000

                    81,145,500

16-May-14

         5,025

         4,945

         5,050

         4,950

    507,728,800,000

                  101,603,000

14-May-14

         4,960

         4,865

         4,965

         4,870

    376,708,800,000

                    76,451,700

13-May-14

         4,870

         4,830

         4,875

         4,875

      54,237,120,000

                    11,168,700

12-May-14

         4,855

         4,845

         4,880

         4,875

      74,725,830,000

               15,368,300

9-May-14

         4,865

         4,845

         4,870

         4,870

      60,652,740,000

                    12,468,900

8-May-14

         4,860

         4,800

         4,875

         4,830

    100,063,100,000

                    20,656,000

7-May-14

         4,820

         4,750

         4,835

         4,775

      96,629,000,000

                    20,139,600

6-May-14

         4,780

         4,775

         4,830

         4,825

      19,448,790,000

                      4,059,000

5-May-14

         4,775

         4,745

         4,835

         4,825

      65,749,210,000

                    13,741,300

2-May-14

         4,825

         4,815

         4,850

         4,825

      79,221,210,000

                    16,402,000

30-Apr-14

         4,815

         4,800

         4,865

         4,860

      87,432,070,000

                    18,122,700

29-Apr-14

         4,835

         4,805

         4,895

         4,880

    144,942,000,000

                    29,794,800

28-Apr-14

         4,970

         4,970

         5,075

         5,050

    170,909,500,000

              34,294,100

25-Apr-14

         5,050

         5,000

         5,100

         5,000

      62,187,620,000

                    12,276,000

24-Apr-14

         5,000

         5,000

         5,100

         5,025

      60,242,770,000

                    11,966,500

23-Apr-14

         5,075

         5,050

         5,125

         5,100

      80,514,920,000

                    15,855,100

22-Apr-14

         5,075

         5,000

         5,100

         5,025

      57,450,740,000

                    11,369,700

21-Apr-14

         5,075

         5,050

         5,100

         5,100

      35,843,850,000

                      7,071,000

17-Apr-14

         5,050

         5,000

         5,100

         5,075

    115,470,000,000

                    22,829,200

16-Apr-14

         5,025

         5,000

         5,075

         5,050

      77,002,120,000

                    15,294,600

15-Apr-14

         4,995

         4,985

         5,100

         4,985

    121,927,200,000

                    24,176,600

14-Apr-14

         4,950

         4,925

         4,970

         4,940

    130,646,000,000

                    26,408,000

11-Apr-14

         4,920

         4,830

         4,950

         4,830

    145,301,400,000

                    29,479,900

10-Apr-14

         4,910

         4,700

         5,050

         5,050

    288,958,000,000

                    58,971,700

8-Apr-14

         5,200

         5,100

         5,200

         5,200

    168,838,000,000

                    32,728,800

7-Apr-14

         5,150

         5,075

         5,225

         5,100

    131,610,700,000

                    25,480,000

4-Apr-14

         5,125

         5,075

         5,275

         5,250

    106,168,700,000

                    20,627,800

3-Apr-14

         5,225

         5,150

         5,225

         5,200

    101,792,700,000

                    19,631,200

2-Apr-14

         5,150

         5,100

         5,325

         5,200

    176,144,900,000

                    33,862,800

1-Apr-14

         5,150

         4,995

         5,200

         5,000

    229,871,300,000

                    44,603,800