16 : 15

BBRI

Bank Rakyat Indonesia (Persero

3,850 0 0%

Vol. 1,503,984 , Value(T) 578,142,526

Open 3,780 High 3,930 Limit High 4,720
Prev 3,850 Low 3,770 Limit Low 2,840

Summary

Summary
Last 3,850 Open 3,780
Change 0 High 3,930
% Change 0% Low 3,770
Freq 13,037 Avg 3,844.07
Volume 1,503,984 Offer 3,870
Value(T) 578,142,526 Bid 3,850
Limit High 4,720 Year High 4,730
Limit Low 2,840 Year Low 3,580
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 470,132,554
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,910 2,574
3,900 18,838
3,890 1,253
3,880 5,590
3,870 580
65,937 3,850
13,540 3,840
5,443 3,830
3,094 3,820
19,189 3,810
179,777 SUM 101,740

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:51 3,850 0 0% 3,000 CP D D GR
16:14:13 3,850 0 0% 75 CP D D BQ
16:11:02 3,850 0 0% 10 CP D D CC
16:10:36 3,850 0 0% 1 CP D D YP
16:08:24 3,850 0 0% 100 CP D D RO
16:08:14 3,850 0 0% 210 CP D D OD
16:07:30 3,850 0 0% 20 CP D D KK
16:07:26 3,850 0 0% 30 CP D D LG
16:07:23 3,850 0 0% 15 CP D D CC
16:07:16 3,850 0 0% 80 CP D D KK
16:07:15 3,850 0 0% 100 CP D D PD
16:06:41 3,850 0 0% 20 CP D D CC
16:06:07 3,850 0 0% 7 CP D D CC
16:05:44 3,850 0 0% 1,467 CP D D OD
16:05:44 3,850 0 0% 10 PD D D OD
16:05:44 3,850 0 0% 2 DH D D OD
16:05:44 3,850 0 0% 1 DR D D OD
16:05:44 3,850 0 0% 25 YP D D OD
16:05:44 3,850 0 0% 5 IF D D OD
16:05:44 3,850 0 0% 2 ZP D D OD
16:05:44 3,850 0 0% 100 DR D D OD
16:05:44 3,850 0 0% 1 PD D D OD
16:05:44 3,850 0 0% 1 PD D D OD
16:05:44 3,850 0 0% 1 YP D D OD
16:05:44 3,850 0 0% 2 PD D D OD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 3,850 0 0% 3,780 3,930 3,770 1,503,984
2019-05-23 3,850 up80 2.12% 3,820 3,890 3,800 2,092,269
2019-05-22 3,770 up20 0.53% 3,710 3,830 3,710 1,186,338
2019-05-21 3,750 0 0% 3,800 3,840 3,710 2,065,325
2019-05-20 3,750 down40 1.05% 3,800 3,850 3,660 1,652,758
2019-05-17 3,790 down70 1.81% 3,910 3,910 3,770 1,551,990
2019-05-16 3,860 down30 0.77% 3,940 3,990 3,820 1,440,948
2019-05-15 3,890 down160 3.95% 4,050 4,060 3,890 1,673,946
2019-05-14 4,050 down50 1.21% 4,000 4,090 3,970 1,150,904
2019-05-13 4,100 down20 0.48% 4,130 4,140 4,100 718,772
2019-05-10 4,120 0 0% 4,100 4,160 4,090 1,202,829
2019-05-09 4,120 down100 2.36% 4,140 4,160 4,120 1,633,400
2019-05-08 4,220 down30 0.7% 4,250 4,250 4,180 1,201,525
2019-05-07 4,250 up20 0.47% 4,210 4,280 4,210 1,127,891
2019-05-06 4,230 down150 3.42% 4,300 4,300 4,190 1,430,098
2019-05-03 4,380 up10 0.22% 4,330 4,400 4,310 1,094,851
2019-05-02 4,370 0 0% 4,420 4,420 4,340 1,269,017
2019-04-30 4,370 up30 0.69% 4,390 4,410 4,340 1,278,040
2019-04-29 4,340 up10 0.23% 4,290 4,350 4,280 769,167
2019-04-26 4,330 0 0% 4,240 4,360 4,210 1,328,740
2019-04-25 4,330 down70 1.59% 4,380 4,390 4,260 1,844,632
2019-04-24 4,400 down30 0.67% 4,410 4,430 4,400 1,728,101
2019-04-23 4,430 down10 0.22% 4,410 4,450 4,410 548,408
2019-04-22 4,440 down20 0.44% 4,460 4,460 4,410 1,019,635
2019-04-18 4,460 up120 2.76% 4,450 4,730 4,380 1,820,350
2019-04-16 4,340 down10 0.22% 4,330 4,360 4,320 908,377
2019-04-15 4,350 up40 0.92% 4,350 4,360 4,310 641,604
2019-04-12 4,310 up10 0.23% 4,300 4,320 4,280 1,204,592
2019-04-11 4,300 down20 0.46% 4,300 4,320 4,280 1,984,018
2019-04-10 4,320 up10 0.23% 4,300 4,320 4,260 1,307,005



SNS Station