16 : 15

BBRI

Bank Rakyat Indonesia (Persero

4,080 10 0.24%

Vol. 582,369 , Value(T) 236,855,154

Open 4,030 High 4,100 Limit High 5,025
Prev 4,070 Low 4,020 Limit Low 3,030

Summary

Summary
Last 4,080 Open 4,030
Change up10 High 4,100
% Change 0.24% Low 4,020
Freq 10,850 Avg 4,067.1
Volume 582,369 Offer 4,080
Value(T) 236,855,154 Bid 4,070
Limit High 5,025 Year High 4,730
Limit Low 3,030 Year Low 3,580
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 498,218,395
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,120 9,489
4,110 5,290
4,100 10,109
4,090 1,203
4,080 17,653
2,029 4,070
27,615 4,060
10,131 4,050
9,926 4,040
17,481 4,030
207,091 SUM 71,209

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:42 4,080 up10 0.24% 5 AG D D KZ
16:14:42 4,080 up10 0.24% 123 CC D D KZ
16:14:34 4,080 up10 0.24% 3 CC D D KZ
16:14:26 4,080 up10 0.24% 1 YP D D KZ
16:14:04 4,080 up10 0.24% 10 CC D D KZ
16:13:50 4,080 up10 0.24% 8 CC D D KZ
16:13:31 4,080 up10 0.24% 10 KK D D KZ
16:13:30 4,080 up10 0.24% 1 YP D D KZ
16:12:49 4,080 up10 0.24% 255 TF D D KZ
16:12:45 4,080 up10 0.24% 25 AG D D KZ
16:12:33 4,080 up10 0.24% 10 CC D D KZ
16:12:26 4,080 up10 0.24% 10 CD D D KZ
16:12:12 4,080 up10 0.24% 20 PD D D KZ
16:12:03 4,080 up10 0.24% 1 CC D D KZ
16:11:53 4,080 up10 0.24% 600 LG D D KZ
16:11:52 4,080 up10 0.24% 1 PD D D KZ
16:11:34 4,080 up10 0.24% 1 PD D D KZ
16:11:30 4,080 up10 0.24% 1 PD D D KZ
16:11:30 4,080 up10 0.24% 1,000 OD D D KZ
16:10:25 4,080 up10 0.24% 30 DX D D KZ
16:09:58 4,080 up10 0.24% 1 YP D D KZ
16:09:46 4,080 up10 0.24% 10 HP D D KZ
16:09:18 4,080 up10 0.24% 3 NI D D KZ
16:09:08 4,080 up10 0.24% 5 CC D D KZ
16:08:55 4,080 up10 0.24% 25 DR D D KZ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 4,080 up10 0.24% 4,030 4,100 4,020 582,369
2019-08-22 4,070 up20 0.49% 4,060 4,140 4,000 1,240,794
2019-08-21 4,050 down50 1.21% 4,100 4,170 4,040 843,864
2019-08-20 4,100 down80 1.91% 4,180 4,200 4,090 1,026,192
2019-08-19 4,180 down30 0.71% 4,130 4,220 4,130 603,690
2019-08-16 4,210 down40 0.94% 4,250 4,260 4,200 936,069
2019-08-15 4,250 down80 1.84% 4,210 4,280 4,180 1,152,332
2019-08-14 4,330 up50 1.16% 4,330 4,350 4,310 932,732
2019-08-13 4,280 down20 0.46% 4,330 4,330 4,250 801,336
2019-08-12 4,300 down30 0.69% 4,380 4,380 4,290 510,572
2019-08-09 4,330 up40 0.93% 4,330 4,350 4,300 824,713
2019-08-08 4,290 up40 0.94% 4,250 4,320 4,250 933,365
2019-08-07 4,250 up150 3.65% 4,140 4,290 4,140 1,469,764
2019-08-06 4,100 down170 3.98% 4,100 4,210 4,020 2,476,368
2019-08-05 4,270 down180 4.04% 4,410 4,420 4,270 1,508,372
2019-08-02 4,450 0 0% 4,400 4,470 4,390 1,193,425
2019-08-01 4,450 down30 0.66% 4,490 4,510 4,410 1,436,266
2019-07-31 4,480 down20 0.44% 4,500 4,510 4,450 1,058,346
2019-07-30 4,500 up40 0.89% 4,500 4,500 4,460 687,558
2019-07-29 4,460 up20 0.45% 4,480 4,480 4,440 918,770
2019-07-26 4,440 down20 0.44% 4,410 4,470 4,400 773,815
2019-07-25 4,460 up10 0.22% 4,470 4,480 4,450 604,040
2019-07-24 4,450 down40 0.89% 4,520 4,520 4,440 530,531
2019-07-23 4,490 down10 0.22% 4,500 4,500 4,470 433,173
2019-07-22 4,500 up20 0.44% 4,500 4,510 4,460 419,444
2019-07-19 4,480 up30 0.67% 4,450 4,490 4,440 643,351
2019-07-18 4,450 down70 1.54% 4,500 4,510 4,440 770,282
2019-07-17 4,520 down30 0.65% 4,520 4,550 4,500 653,034
2019-07-16 4,550 up20 0.44% 4,500 4,550 4,500 844,774
2019-07-15 4,530 up20 0.44% 4,540 4,560 4,520 689,548



SNS Station