16 : 15

BBRI

Bank Rakyat Indonesia (Persero

4,210 40 0.95%

Vol. 629,626 , Value(T) 264,069,267

Open 4,190 High 4,210 Limit High 5,225
Prev 4,170 Low 4,160 Limit Low 3,150

Summary

Summary
Last 4,210 Open 4,190
Change up40 High 4,210
% Change 0.95% Low 4,160
Freq 5,793 Avg 4,194.07
Volume 629,626 Offer 4,210
Value(T) 264,069,267 Bid 4,200
Limit High 5,225 Year High 4,730
Limit Low 3,150 Year Low 3,580
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 514,093,001
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,250 64,561
4,240 35,697
4,230 53,954
4,220 45,454
4,210 183,243
18,532 4,200
3,305 4,190
6,806 4,180
25,792 4,170
22,742 4,160
138,058 SUM 518,259

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:54 4,210 up40 0.95% 17 PD D D CC
16:13:57 4,210 up40 0.95% 23 YB D D CC
16:13:29 4,210 up40 0.95% 150 ZR D D CC
16:11:49 4,210 up40 0.95% 100 YP D D CC
16:09:40 4,210 up40 0.95% 15 NI D D CC
16:08:28 4,210 up40 0.95% 1 OD D D CC
16:07:52 4,210 up40 0.95% 1 CC D D CC
16:07:11 4,210 up40 0.95% 10 GR D D CC
16:07:10 4,210 up40 0.95% 300 CC D D CC
16:07:09 4,210 up40 0.95% 10 CC D D CC
16:06:48 4,210 up40 0.95% 1 DR D D CC
16:06:28 4,210 up40 0.95% 200 CC D D CC
16:05:46 4,210 up40 0.95% 10 YP D D CC
16:05:33 4,210 up40 0.95% 2 PD D D CC
16:05:02 4,210 up40 0.95% 20 YP D D CC
16:05:02 4,210 up40 0.95% 26 YP D D CC
16:05:01 4,210 up40 0.95% 200 CC D D CC
16:05:00 4,210 up40 0.95% 30 CC D D CC
16:05:00 4,210 up40 0.95% 230 DH D D CC
16:05:00 4,210 up40 0.95% 3 DR D D CC
16:00:00 4,210 up40 0.95% 2 KK D D CC
16:00:00 4,210 up40 0.95% 70 PD D D CC
16:00:00 4,210 up40 0.95% 932 ZP F D CC
16:00:00 4,210 up40 0.95% 100 ZP F D KS
16:00:00 4,210 up40 0.95% 40 ZP F D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-12-11 4,210 up40 0.95% 4,190 4,210 4,160 629,626
2019-12-10 4,170 down10 0.23% 4,140 4,180 4,130 800,113
2019-12-09 4,180 up10 0.23% 4,190 4,210 4,150 478,390
2019-12-06 4,170 down50 1.18% 4,250 4,250 4,170 672,026
2019-12-05 4,220 up90 2.17% 4,200 4,230 4,170 727,841
2019-12-04 4,130 down40 0.95% 4,200 4,200 4,120 506,212
2019-12-03 4,170 down40 0.95% 4,210 4,220 4,160 437,177
2019-12-02 4,210 up120 2.93% 4,150 4,210 4,120 553,969
2019-11-29 4,090 up40 0.98% 4,060 4,120 4,010 641,992
2019-11-28 4,050 down120 2.87% 4,130 4,170 4,050 617,200
2019-11-27 4,170 up20 0.48% 4,100 4,210 4,100 662,814
2019-11-26 4,150 up20 0.48% 4,150 4,180 4,100 2,220,769
2019-11-25 4,130 down80 1.9% 4,150 4,180 4,120 565,938
2019-11-22 4,210 down10 0.23% 4,230 4,250 4,160 746,964
2019-11-21 4,220 0 0% 4,200 4,230 4,140 1,141,917
2019-11-20 4,220 up30 0.71% 4,170 4,260 4,150 1,548,084
2019-11-19 4,190 up70 1.69% 4,150 4,190 4,080 1,411,812
2019-11-18 4,120 up30 0.73% 4,090 4,140 4,050 931,475
2019-11-15 4,090 up150 3.8% 4,000 4,100 3,960 1,220,073
2019-11-14 3,940 down20 0.5% 3,950 3,970 3,900 1,180,660
2019-11-13 3,960 down40 1% 4,000 4,010 3,920 1,500,885
2019-11-12 4,000 0 0% 4,000 4,030 3,980 1,097,751
2019-11-11 4,000 up10 0.25% 3,950 4,000 3,950 1,140,795
2019-11-08 3,990 down10 0.25% 4,010 4,030 3,980 1,346,181
2019-11-07 4,000 down160 3.84% 4,160 4,160 3,960 2,923,236
2019-11-06 4,160 down140 3.25% 4,330 4,330 4,160 1,325,004
2019-11-05 4,300 up140 3.36% 4,190 4,300 4,170 1,325,450
2019-11-04 4,160 down20 0.47% 4,180 4,210 4,150 502,722
2019-11-01 4,180 down30 0.71% 4,220 4,220 4,150 632,814
2019-10-31 4,210 down40 0.94% 4,210 4,240 4,160 755,862



SNS Station