15 : 40

BMRI

Bank Mandiri (Persero) Tbk.

7,675 125 1.6%

Vol. 467,750 , Value(T) 362,176,095

Open 7,725 High 7,800 Limit High 9,250
Prev 7,800 Low 7,675 Limit Low 6,200

Summary

Summary
Last 7,675 Open 7,725
Change down125 High 7,800
% Change 1.6% Low 7,675
Freq 5,271 Avg 7,742.94
Volume 467,750 Offer 7,700
Value(T) 362,176,095 Bid 7,675
Limit High 9,250 Year High 8,050
Limit Low 6,200 Year Low 7,100
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 354,584,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,800 19,743
7,775 9,109
7,750 16,162
7,725 14,108
7,700 11,399
6,710 7,675
11,221 7,650
3,472 7,625
12,153 7,600
1,438 7,575
39,769 SUM 101,504

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:39:59 7,675 down125 1.6% 43 LG D D DB
15:39:58 7,675 down125 1.6% 9 LG D F KZ
15:39:58 7,675 down125 1.6% 3 LG D D CC
15:39:53 7,675 down125 1.6% 44 LG D D DB
15:39:52 7,675 down125 1.6% 6 LG D F KZ
15:39:49 7,700 down100 1.28% 14 CC D F MS
15:39:49 7,675 down125 1.6% 38 LG D F FG
15:39:49 7,675 down125 1.6% 13 LG D F KZ
15:39:48 7,675 down125 1.6% 13 LG D F KZ
15:39:48 7,675 down125 1.6% 44 LG D D DB
15:39:43 7,675 down125 1.6% 43 LG D D DB
15:39:41 7,675 down125 1.6% 44 LG D D DB
15:39:40 7,675 down125 1.6% 18 LG D F KZ
15:39:34 7,675 down125 1.6% 20 LG D D YU
15:39:33 7,675 down125 1.6% 43 LG D D DB
15:39:30 7,700 down100 1.28% 41 DB D F MS
15:39:29 7,675 down125 1.6% 44 LG D D DB
15:39:28 7,675 down125 1.6% 11 LG D F KZ
15:39:28 7,675 down125 1.6% 4 LG D F KZ
15:39:27 7,700 down100 1.28% 41 DB D F MS
15:39:27 7,675 down125 1.6% 3 LG D D YU
15:39:23 7,675 down125 1.6% 44 LG D D DB
15:39:23 7,700 down100 1.28% 41 DB D F MS
15:39:22 7,675 down125 1.6% 12 LG D F KZ
15:39:22 7,675 down125 1.6% 9 LG D F KZ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 7,675 down125 1.6% 7,725 7,800 7,675 467,750
2019-01-21 7,800 down75 0.95% 7,825 7,900 7,800 558,122
2019-01-18 7,875 0 0% 7,900 7,925 7,825 283,950
2019-01-17 7,875 up75 0.96% 7,800 8,050 7,800 509,806
2019-01-16 7,800 0 0% 7,800 7,825 7,675 393,128
2019-01-15 7,800 up100 1.29% 7,750 7,800 7,650 433,486
2019-01-14 7,700 0 0% 7,750 7,750 7,650 356,600
2019-01-11 7,700 0 0% 7,750 7,800 7,675 444,497
2019-01-10 7,700 up125 1.65% 7,625 7,700 7,550 653,016
2019-01-09 7,575 up225 3.06% 7,500 7,575 7,400 524,517
2019-01-08 7,350 down75 1.01% 7,425 7,475 7,350 400,366
2019-01-07 7,425 down25 0.33% 7,500 7,575 7,425 268,124
2019-01-04 7,450 up275 3.83% 7,175 7,450 7,150 392,570
2019-01-03 7,175 down150 2.04% 7,275 7,350 7,100 370,870
2019-01-02 7,325 down50 0.67% 7,400 7,400 7,250 226,596
2018-12-28 7,375 up100 1.37% 7,350 7,450 7,325 485,408
2018-12-27 7,275 up50 0.69% 7,325 7,350 7,250 242,572
2018-12-26 7,225 0 0% 7,150 7,250 7,100 261,784
2018-12-21 7,225 down75 1.02% 7,250 7,300 7,175 491,037
2018-12-20 7,300 down125 1.68% 7,425 7,425 7,275 306,080
2018-12-19 7,425 up75 1.02% 7,350 7,475 7,350 447,750
2018-12-18 7,350 down50 0.67% 7,250 7,350 7,250 493,044
2018-12-17 7,400 down175 2.31% 7,450 7,575 7,400 393,425
2018-12-14 7,575 down125 1.62% 7,650 7,650 7,525 343,782
2018-12-13 7,700 up225 3.01% 7,500 7,700 7,450 464,600
2018-12-12 7,475 up25 0.33% 7,475 7,550 7,425 403,157
2018-12-11 7,450 up25 0.33% 7,450 7,475 7,400 278,287
2018-12-10 7,425 down75 1% 7,375 7,525 7,350 205,526
2018-12-07 7,500 up25 0.33% 7,575 7,625 7,475 208,464
2018-12-06 7,475 down100 1.32% 7,400 7,525 7,400 370,460



SNS Station