15 : 50

BBRI

Bank Rakyat Indonesia (Persero

3,770 30 0.78%

Vol. 972,140 , Value(T) 365,695,137

Open 3,770 High 3,790 Limit High 4,710
Prev 3,800 Low 3,740 Limit Low 2,830

Summary

Summary
Last 3,770 Open 3,770
Change down30 High 3,790
% Change 0.78% Low 3,740
Freq 8,541 Avg 3,761.75
Volume 972,140 Offer 3,770
Value(T) 365,695,137 Bid 3,760
Limit High 4,710 Year High 3,850
Limit Low 2,830 Year Low 3,580
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 460,363,566
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,810 21,139
3,800 20,454
3,790 25,689
3,780 25,813
3,770 34,624
5,570 3,760
88,369 3,750
73,282 3,740
21,001 3,730
15,689 3,720
253,894 SUM 235,197

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:49:57 3,770 down30 0.78% 26 CS F D OD
15:49:55 3,770 down30 0.78% 48 MS F D OD
15:49:50 3,770 down30 0.78% 92 CS F D OD
15:49:49 3,770 down30 0.78% 95 CS F D OD
15:49:49 3,770 down30 0.78% 6 BK F D OD
15:49:46 3,760 down40 1.05% 6 CS F D CC
15:49:46 3,760 down40 1.05% 2 BK F D CC
15:49:39 3,760 down40 1.05% 1 BK F D DB
15:49:35 3,770 down30 0.78% 387 YU F D OD
15:49:35 3,770 down30 0.78% 5 YU F D DR
15:49:35 3,770 down30 0.78% 3 YU F D PD
15:49:35 3,770 down30 0.78% 2 YU F D NI
15:49:35 3,770 down30 0.78% 16 YU F D LS
15:49:35 3,770 down30 0.78% 2 YU F F KZ
15:49:35 3,770 down30 0.78% 337 YU F F KZ
15:49:35 3,770 down30 0.78% 1,820 YU F F KZ
15:49:35 3,770 down30 0.78% 1 YU F D CC
15:49:35 3,770 down30 0.78% 1 YU F D GR
15:49:35 3,770 down30 0.78% 1,820 YU F F KZ
15:49:30 3,770 down30 0.78% 65 MS F F KZ
15:49:30 3,770 down30 0.78% 28 ZP F F KZ
15:49:30 3,770 down30 0.78% 71 DB F F KZ
15:49:28 3,770 down30 0.78% 64 DB F F KZ
15:49:27 3,770 down30 0.78% 1 YP D F KZ
15:49:14 3,770 down30 0.78% 100 GR D F KZ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 3,770 down30 0.78% 3,770 3,790 3,740 972,140
2019-01-21 3,800 down20 0.52% 3,800 3,830 3,800 809,260
2019-01-18 3,820 up10 0.26% 3,850 3,850 3,790 960,966
2019-01-17 3,810 up30 0.79% 3,790 3,840 3,780 1,198,594
2019-01-16 3,780 0 0% 3,790 3,800 3,760 1,037,726
2019-01-15 3,780 down10 0.26% 3,770 3,790 3,740 1,408,602
2019-01-14 3,790 up60 1.6% 3,730 3,790 3,730 1,150,675
2019-01-11 3,730 down20 0.53% 3,760 3,770 3,700 1,078,613
2019-01-10 3,750 up30 0.8% 3,740 3,750 3,710 1,419,268
2019-01-09 3,720 up40 1.08% 3,710 3,740 3,690 1,193,903
2019-01-08 3,680 up20 0.54% 3,660 3,680 3,630 813,619
2019-01-07 3,660 0 0% 3,700 3,710 3,660 746,411
2019-01-04 3,660 up40 1.1% 3,620 3,660 3,610 1,144,596
2019-01-03 3,620 up10 0.27% 3,580 3,640 3,580 934,583
2019-01-02 3,610 down50 1.36% 3,610 3,640 3,590 749,451
2018-12-28 3,660 0 0% 3,680 3,680 3,650 1,229,457
2018-12-27 3,660 up60 1.66% 3,650 3,670 3,620 717,178
2018-12-26 3,600 down20 0.55% 3,550 3,630 3,520 834,068
2018-12-21 3,620 down30 0.82% 3,610 3,630 3,600 1,744,670
2018-12-20 3,650 down20 0.54% 3,610 3,660 3,610 673,290
2018-12-19 3,670 up40 1.1% 3,600 3,670 3,600 1,330,975
2018-12-18 3,630 up30 0.83% 3,550 3,640 3,550 1,187,389
2018-12-17 3,600 down80 2.17% 3,650 3,680 3,600 1,246,698
2018-12-14 3,680 0 0% 3,670 3,690 3,640 1,229,095
2018-12-13 3,680 up60 1.65% 3,690 3,690 3,650 1,062,838
2018-12-12 3,620 0 0% 3,620 3,640 3,590 885,203
2018-12-11 3,620 up10 0.27% 3,610 3,630 3,580 1,126,672
2018-12-10 3,610 down10 0.27% 3,610 3,630 3,570 930,754
2018-12-07 3,620 down30 0.82% 3,640 3,660 3,610 1,112,391
2018-12-06 3,650 0 0% 3,640 3,680 3,610 1,088,273



SNS Station