16 : 15

BBRI

Bank Rakyat Indonesia (Persero

3,680 60 1.65%

Vol. 1,062,838 , Value(T) 390,298,203

Open 3,690 High 3,690 Limit High 4,610
Prev 3,620 Low 3,650 Limit Low 2,770

Summary

Summary
Last 3,680 Open 3,690
Change up60 High 3,690
% Change 1.65% Low 3,650
Freq 7,884 Avg 3,672.23
Volume 1,062,838 Offer 3,680
Value(T) 390,298,203 Bid 3,670
Limit High 4,610 Year High 3,920
Limit Low 2,770 Year Low 2,720
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 449,373,454
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,720 27,279
3,710 26,934
3,700 146,126
3,690 85,828
3,680 34,984
2,027 3,670
457 3,660
20,794 3,650
6,172 3,640
35,842 3,630
227,361 SUM 440,048

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:20 3,680 up60 1.65% 300 SQ D D ZP
16:13:36 3,680 up60 1.65% 98 YP D D ZP
16:13:02 3,680 up60 1.65% 1 YP D D ZP
16:12:53 3,680 up60 1.65% 10 KK D D ZP
16:11:34 3,680 up60 1.65% 10 GR D D ZP
16:10:20 3,680 up60 1.65% 2 YU D D ZP
16:10:06 3,680 up60 1.65% 33 NI D D ZP
16:10:03 3,680 up60 1.65% 3 KK D D ZP
16:09:52 3,680 up60 1.65% 1 PD D D ZP
16:08:56 3,680 up60 1.65% 1 PD D D ZP
16:08:52 3,680 up60 1.65% 67 AI D D ZP
16:07:15 3,680 up60 1.65% 40 CC D D ZP
16:06:45 3,680 up60 1.65% 2 YP D D ZP
16:06:39 3,680 up60 1.65% 5 PD D D ZP
16:06:13 3,680 up60 1.65% 18 YP D D ZP
16:06:13 3,680 up60 1.65% 10 NI D D ZP
16:06:03 3,680 up60 1.65% 10 DR D D ZP
16:05:45 3,680 up60 1.65% 2 SQ D D ZP
16:05:03 3,680 up60 1.65% 200 AK F D ZP
16:05:01 3,680 up60 1.65% 100 YP D D ZP
16:05:01 3,680 up60 1.65% 7 YP D D ZP
16:05:00 3,680 up60 1.65% 5 DR D D ZP
16:00:00 3,680 up60 1.65% 15 PD D D ZP
16:00:00 3,680 up60 1.65% 2,095 AK F D ZP
16:00:00 3,680 up60 1.65% 4,896 AK F D ZP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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
2018-12-05 3,650 down60 1.61% 3,640 3,680 3,610 1,401,368
2018-12-04 3,710 up20 0.54% 3,690 3,750 3,680 1,344,119
2018-12-03 3,690 up70 1.93% 3,720 3,780 3,690 1,367,374
2018-11-30 3,620 down90 2.42% 3,660 3,690 3,610 2,118,861
2018-11-29 3,710 up60 1.64% 3,700 3,760 3,680 1,381,827
2018-11-28 3,650 up50 1.38% 3,650 3,660 3,580 960,697
2018-11-27 3,600 up60 1.69% 3,480 3,620 3,480 1,728,788
2018-11-26 3,540 up60 1.72% 3,450 3,550 3,450 820,144
2018-11-23 3,480 down70 1.97% 3,530 3,580 3,470 779,108
2018-11-22 3,550 up120 3.49% 3,430 3,550 3,430 1,183,073
2018-11-21 3,430 down90 2.55% 3,420 3,470 3,350 1,380,691
2018-11-19 3,520 up30 0.85% 3,540 3,540 3,450 786,721
2018-11-16 3,490 up80 2.34% 3,430 3,550 3,420 1,737,687
2018-11-15 3,410 up60 1.79% 3,370 3,420 3,330 1,068,871
2018-11-14 3,350 0 0% 3,350 3,420 3,350 1,137,932
2018-11-13 3,350 up70 2.13% 3,280 3,360 3,230 1,018,842
2018-11-12 3,280 down60 1.79% 3,320 3,360 3,280 770,979
2018-11-09 3,340 down110 3.18% 3,430 3,430 3,330 1,150,863
2018-11-08 3,450 up80 2.37% 3,400 3,490 3,390 2,002,475
2018-11-07 3,370 up40 1.2% 3,340 3,370 3,310 1,627,208
2018-11-06 3,330 up60 1.83% 3,280 3,330 3,260 1,394,654
2018-11-05 3,270 down10 0.3% 3,260 3,280 3,220 795,949
2018-11-02 3,280 up80 2.5% 3,240 3,290 3,190 1,672,755
2018-11-01 3,200 up50 1.58% 3,190 3,250 3,160 1,971,800



SNS Station