16 : 15

BBRI

Bank Rakyat Indonesia (Persero

4,520 30 0.65%

Vol. 653,034 , Value(T) 295,080,873

Open 4,520 High 4,550 Limit High 5,650
Prev 4,550 Low 4,500 Limit Low 3,390

Summary

Summary
Last 4,520 Open 4,520
Change down30 High 4,550
% Change 0.65% Low 4,500
Freq 6,220 Avg 4,518.61
Volume 653,034 Offer 4,520
Value(T) 295,080,873 Bid 4,510
Limit High 5,650 Year High 4,730
Limit Low 3,390 Year Low 3,580
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 551,947,830
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,560 20,804
4,550 27,621
4,540 9,831
4,530 36,971
4,520 124,388
93,444 4,510
131,389 4,500
20,758 4,490
25,400 4,480
27,926 4,470
354,116 SUM 283,388

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:48 4,520 down30 0.65% 10 DR D D CC
16:14:41 4,520 down30 0.65% 1 OD D D CC
16:14:36 4,520 down30 0.65% 25 LG D D CC
16:14:22 4,520 down30 0.65% 5,500 YU D D CC
16:13:43 4,520 down30 0.65% 2 PD D D CC
16:13:29 4,520 down30 0.65% 2 DH D D CC
16:12:20 4,520 down30 0.65% 2 PD D D CC
16:12:16 4,520 down30 0.65% 5 PD D D CC
16:11:40 4,520 down30 0.65% 1,100 DH D D CC
16:11:28 4,520 down30 0.65% 1 YP D D CC
16:11:18 4,520 down30 0.65% 20 LG D D CC
16:11:09 4,520 down30 0.65% 44 CP D D CC
16:11:08 4,520 down30 0.65% 10 AT D D CC
16:10:41 4,520 down30 0.65% 4 PD D D CC
16:10:14 4,520 down30 0.65% 2 YP D D CC
16:10:05 4,520 down30 0.65% 1,000 CC D D CC
16:09:27 4,520 down30 0.65% 50 NI D D CC
16:09:10 4,520 down30 0.65% 1 YP D D CC
16:09:10 4,520 down30 0.65% 4 YP D D CC
16:09:01 4,520 down30 0.65% 2 DH D D CC
16:08:36 4,520 down30 0.65% 1 AT D D CC
16:08:22 4,520 down30 0.65% 600 GR D D CC
16:08:10 4,520 down30 0.65% 10 TP D D CC
16:07:40 4,520 down30 0.65% 50 KK D D CC
16:07:09 4,520 down30 0.65% 3 NI D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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
2019-07-12 4,510 0 0% 4,510 4,540 4,490 645,754
2019-07-11 4,510 up40 0.89% 4,490 4,540 4,480 914,165
2019-07-10 4,470 up60 1.36% 4,410 4,480 4,400 809,777
2019-07-09 4,410 up10 0.22% 4,370 4,410 4,370 647,183
2019-07-08 4,400 0 0% 4,380 4,410 4,370 462,332
2019-07-05 4,400 up10 0.22% 4,420 4,420 4,380 537,712
2019-07-04 4,390 down10 0.22% 4,360 4,400 4,360 386,879
2019-07-03 4,400 down10 0.22% 4,390 4,420 4,360 743,719
2019-07-02 4,410 down10 0.22% 4,420 4,420 4,360 1,344,402
2019-07-01 4,420 up60 1.37% 4,400 4,420 4,380 1,048,449
2019-06-28 4,360 down20 0.45% 4,370 4,400 4,350 1,025,807
2019-06-27 4,380 up20 0.45% 4,380 4,390 4,350 817,466
2019-06-26 4,360 up30 0.69% 4,330 4,370 4,320 1,028,502
2019-06-25 4,330 up20 0.46% 4,350 4,350 4,290 594,560
2019-06-24 4,310 down50 1.14% 4,310 4,350 4,290 825,696
2019-06-21 4,360 up50 1.16% 4,290 4,360 4,260 1,701,911
2019-06-20 4,310 up20 0.46% 4,330 4,330 4,280 1,077,157
2019-06-19 4,290 up30 0.7% 4,320 4,340 4,280 1,672,206
2019-06-18 4,260 up60 1.42% 4,180 4,260 4,180 1,583,422
2019-06-17 4,200 down30 0.7% 4,250 4,250 4,200 551,936
2019-06-14 4,230 up30 0.71% 4,170 4,240 4,170 722,988
2019-06-13 4,200 down10 0.23% 4,250 4,250 4,180 1,168,257
2019-06-12 4,210 down20 0.47% 4,170 4,210 4,170 929,041
2019-06-11 4,230 0 0% 4,250 4,250 4,150 1,162,709
2019-06-10 4,230 up130 3.17% 4,220 4,270 4,200 1,967,453
2019-05-31 4,100 up160 4.06% 3,990 4,120 3,980 2,611,042
2019-05-29 3,940 up130 3.41% 3,890 3,950 3,860 1,397,132



SNS Station