16 : 15

BMRI

Bank Mandiri (Persero) Tbk.

7,625 100 1.29%

Vol. 120,159 , Value(T) 92,426,838

Open 7,800 High 7,800 Limit High 9,350
Prev 7,725 Low 7,600 Limit Low 6,250

Summary

Summary
Last 7,625 Open 7,800
Change down100 High 7,800
% Change 1.29% Low 7,600
Freq 3,346 Avg 7,692.04
Volume 120,159 Offer 7,650
Value(T) 92,426,838 Bid 7,625
Limit High 9,350 Year High 7,825
Limit Low 6,250 Year Low 7,375
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 352,274,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,750 7,619
7,725 14,289
7,700 10,749
7,675 710
7,650 1,110
51,120 7,625
2,355 7,600
11,113 7,575
8,549 7,550
3,758 7,525
82,897 SUM 108,456

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:07:03 7,625 down100 1.29% 2 YU D D PD
16:05:11 7,625 down100 1.29% 1 YU D D EP
16:05:01 7,625 down100 1.29% 36 YU D D YP
16:00:00 7,625 down100 1.29% 3 NI D F CS
16:00:00 7,625 down100 1.29% 1 OD D F CS
16:00:00 7,625 down100 1.29% 1 CC D F CS
16:00:00 7,625 down100 1.29% 100 AT D F CS
16:00:00 7,625 down100 1.29% 10 CC D F CS
16:00:00 7,625 down100 1.29% 100 YP D F CS
16:00:00 7,625 down100 1.29% 50 PD D F CS
16:00:00 7,625 down100 1.29% 62 YP D F CS
16:00:00 7,625 down100 1.29% 1 NI D F CS
16:00:00 7,625 down100 1.29% 1 YP D F CS
16:00:00 7,625 down100 1.29% 1 YP D F CS
16:00:00 7,625 down100 1.29% 1 HP D F CS
16:00:00 7,625 down100 1.29% 1 YP D F CS
16:00:00 7,625 down100 1.29% 9 YU D F CS
16:00:00 7,625 down100 1.29% 20 CC D F CS
16:00:00 7,625 down100 1.29% 1 LG D F CS
16:00:00 7,625 down100 1.29% 1 CC D F CS
16:00:00 7,625 down100 1.29% 50 CC D F CS
16:00:00 7,625 down100 1.29% 2 AD D F CS
16:00:00 7,625 down100 1.29% 1 YP D F CS
16:00:00 7,625 down100 1.29% 10 OD D F CS
16:00:00 7,625 down100 1.29% 15 KK D F CS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-01-20 7,625 down100 1.29% 7,800 7,800 7,600 120,159
2020-01-17 7,725 up175 2.31% 7,575 7,750 7,525 652,501
2020-01-16 7,550 down100 1.3% 7,600 7,675 7,525 727,161
2020-01-15 7,650 down100 1.29% 7,750 7,800 7,600 448,976
2020-01-14 7,750 up25 0.32% 7,800 7,800 7,700 520,672
2020-01-13 7,725 0 0% 7,725 7,750 7,650 376,998
2020-01-10 7,725 up25 0.32% 7,700 7,725 7,650 321,159
2020-01-09 7,700 up200 2.66% 7,550 7,725 7,525 377,935
2020-01-08 7,500 down100 1.31% 7,550 7,550 7,375 525,403
2020-01-07 7,600 0 0% 7,725 7,725 7,575 354,478
2020-01-06 7,600 down125 1.61% 7,650 7,675 7,525 309,460
2020-01-03 7,725 down25 0.32% 7,750 7,825 7,625 351,473
2020-01-02 7,750 up75 0.97% 7,675 7,775 7,650 186,899
2019-12-30 7,675 down75 0.96% 7,725 7,800 7,650 390,029
2019-12-27 7,750 down50 0.64% 7,825 7,825 7,725 290,914
2019-12-26 7,800 up75 0.97% 7,775 7,825 7,750 704,682
2019-12-23 7,725 up25 0.32% 7,800 7,800 7,675 656,234
2019-12-20 7,700 up100 1.31% 7,550 7,700 7,550 752,361
2019-12-19 7,600 up75 0.99% 7,525 7,600 7,475 564,516
2019-12-18 7,525 up175 2.38% 7,350 7,550 7,325 616,408
2019-12-17 7,350 0 0% 7,350 7,400 7,325 503,950
2019-12-16 7,350 down25 0.33% 7,350 7,425 7,350 480,187
2019-12-13 7,375 up75 1.02% 7,400 7,450 7,350 637,362
2019-12-12 7,300 down50 0.68% 7,325 7,450 7,275 398,693
2019-12-11 7,350 down25 0.33% 7,350 7,400 7,325 342,271
2019-12-10 7,375 up125 1.72% 7,200 7,400 7,200 661,150
2019-12-09 7,250 up75 1.04% 7,200 7,300 7,200 360,493
2019-12-06 7,175 0 0% 7,200 7,225 7,125 268,603
2019-12-05 7,175 up100 1.41% 7,100 7,200 7,075 371,089
2019-12-04 7,075 down100 1.39% 7,075 7,150 7,050 329,011



SNS Station