16 : 15

BBRI

Bank Rakyat Indonesia (Persero

4,060 80 2.01%

Vol. 1,228,239 , Value(T) 496,076,004

Open 4,030 High 4,070 Limit High 5,025
Prev 3,980 Low 4,000 Limit Low 3,030

Summary

Summary
Last 4,060 Open 4,030
Change up80 High 4,070
% Change 2.01% Low 4,000
Freq 6,526 Avg 4,038.92
Volume 1,228,239 Offer 4,060
Value(T) 496,076,004 Bid 4,050
Limit High 5,025 Year High 4,070
Limit Low 3,030 Year Low 3,580
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 495,776,148
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,100 36,182
4,090 14,540
4,080 51,484
4,070 71,108
4,060 111,449
51,725 4,050
906 4,040
605 4,030
6,487 4,020
5,963 4,010
141,935 SUM 325,116

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:50 4,060 up80 2.01% 24 KK D D GR
16:14:05 4,060 up80 2.01% 3 DH D D GR
16:13:44 4,060 up80 2.01% 50 YP D D GR
16:13:32 4,060 up80 2.01% 3 DH D D GR
16:12:40 4,060 up80 2.01% 1 YP D D GR
16:10:50 4,060 up80 2.01% 1 PD D D GR
16:10:49 4,060 up80 2.01% 800 CC D D GR
16:09:09 4,060 up80 2.01% 5 YP D D GR
16:09:02 4,060 up80 2.01% 5 DR D D GR
16:08:42 4,060 up80 2.01% 15 YP D D GR
16:08:23 4,060 up80 2.01% 2 AT D D GR
16:06:32 4,060 up80 2.01% 1 TF D D GR
16:05:01 4,060 up80 2.01% 50 YP D D GR
16:05:01 4,060 up80 2.01% 2 YP D D GR
16:05:00 4,060 up80 2.01% 50 KK D D GR
16:05:00 4,060 up80 2.01% 1 KK D D GR
16:05:00 4,060 up80 2.01% 1 KS D D GR
16:05:00 4,060 up80 2.01% 10 DH D D GR
16:05:00 4,060 up80 2.01% 15 CP D D GR
16:05:00 4,060 up80 2.01% 10 HP D D GR
16:05:00 4,060 up80 2.01% 10 HP D D GR
16:05:00 4,060 up80 2.01% 10 HP D D GR
16:00:00 4,060 up80 2.01% 24 CC D D GR
16:00:00 4,060 up80 2.01% 5 YP D D GR
16:00:00 4,060 up80 2.01% 300 CP D D GR

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 4,060 up80 2.01% 4,030 4,070 4,000 1,228,239
2019-03-21 3,980 0 0% 4,010 4,040 3,970 1,421,092
2019-03-20 3,980 down10 0.25% 3,960 4,010 3,960 1,213,028
2019-03-19 3,990 down50 1.23% 4,040 4,050 3,970 957,865
2019-03-18 4,040 up60 1.5% 3,990 4,040 3,980 1,184,051
2019-03-15 3,980 up110 2.84% 3,900 3,980 3,890 2,013,130
2019-03-14 3,870 up70 1.84% 3,780 3,870 3,780 1,382,442
2019-03-13 3,800 down30 0.78% 3,800 3,810 3,780 840,772
2019-03-12 3,830 down20 0.51% 3,880 3,890 3,810 794,688
2019-03-11 3,850 0 0% 3,900 3,900 3,830 696,761
2019-03-08 3,850 down50 1.28% 3,820 3,880 3,810 1,297,847
2019-03-06 3,900 up40 1.03% 3,890 3,920 3,860 565,087
2019-03-05 3,860 down20 0.51% 3,900 3,900 3,860 706,157
2019-03-04 3,880 up10 0.25% 3,900 3,920 3,880 570,269
2019-03-01 3,870 up20 0.51% 3,870 3,890 3,860 714,319
2019-02-28 3,850 down20 0.51% 3,850 3,870 3,840 1,064,923
2019-02-27 3,870 down70 1.77% 3,910 3,920 3,850 880,621
2019-02-26 3,940 down20 0.5% 3,960 3,970 3,910 614,188
2019-02-25 3,960 up60 1.53% 3,940 3,970 3,900 1,067,305
2019-02-22 3,900 down10 0.25% 3,860 3,910 3,860 817,006
2019-02-21 3,910 up20 0.51% 3,830 3,940 3,830 1,145,409
2019-02-20 3,890 down20 0.51% 3,910 3,940 3,860 1,240,665
2019-02-19 3,910 up70 1.82% 3,900 4,000 3,880 1,399,460
2019-02-18 3,840 up70 1.85% 3,790 3,860 3,790 936,624
2019-02-15 3,770 down30 0.78% 3,840 3,840 3,750 877,382
2019-02-14 3,800 up10 0.26% 3,820 3,850 3,750 1,195,424
2019-02-13 3,790 down60 1.55% 3,890 3,890 3,780 1,081,811
2019-02-12 3,850 down20 0.51% 3,900 3,900 3,820 949,614
2019-02-11 3,870 down20 0.51% 3,890 3,920 3,860 555,876
2019-02-08 3,890 down40 1.01% 3,860 3,910 3,850 784,730



SNS Station