16 : 15

BMRI

Bank Mandiri (Persero) Tbk.

7,150 175 2.5%

Vol. 335,031 , Value(T) 236,491,603

Open 7,025 High 7,150 Limit High 8,425
Prev 6,975 Low 6,950 Limit Low 5,625

Summary

Summary
Last 7,150 Open 7,025
Change up175 High 7,150
% Change 2.5% Low 6,950
Freq 5,761 Avg 7,058.8
Volume 335,031 Offer 7,150
Value(T) 236,491,603 Bid 7,125
Limit High 8,425 Year High 8,175
Limit Low 5,625 Year Low 6,275
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 330,329,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,250 11,749
7,225 3,961
7,200 22,825
7,175 11,181
7,150 5,487
11 7,125
829 7,100
608 7,075
2,326 7,050
3,004 7,025
30,782 SUM 65,436

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:51 7,150 up175 2.5% 1 NI D D GR
16:11:14 7,150 up175 2.5% 5 KK D D GR
16:10:53 7,150 up175 2.5% 3 PD D D GR
16:10:26 7,150 up175 2.5% 5 AT D D GR
16:08:51 7,150 up175 2.5% 5,743 DR D D GR
16:08:41 7,150 up175 2.5% 500 CC D D GR
16:07:41 7,150 up175 2.5% 1 CP D D GR
16:07:20 7,150 up175 2.5% 3 KK D D GR
16:07:07 7,150 up175 2.5% 7 KK D D GR
16:06:20 7,150 up175 2.5% 1 YP D D GR
16:05:01 7,150 up175 2.5% 1 KK D D GR
16:05:00 7,150 up175 2.5% 10 YP D D GR
16:05:00 7,150 up175 2.5% 69 IF D D GR
16:05:00 7,150 up175 2.5% 5 PD D D GR
16:05:00 7,150 up175 2.5% 2 PD D D GR
16:05:00 7,150 up175 2.5% 50 GR D D GR
16:05:00 7,150 up175 2.5% 2 YB D D GR
16:05:00 7,150 up175 2.5% 1,838 MS F D GR
16:05:00 7,150 up175 2.5% 110 MS F D DH
16:05:00 7,150 up175 2.5% 50 MS F D YP
16:05:00 7,150 up175 2.5% 500 MS F D DH
16:05:00 7,150 up175 2.5% 147 MS F F BK
16:05:00 7,150 up175 2.5% 10 MS F D DH
16:05:00 7,150 up175 2.5% 25 MS F D CC
16:05:00 7,150 up175 2.5% 10 MS F D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-11-19 7,150 up175 2.5% 7,025 7,150 6,950 335,031
2019-11-18 6,975 up25 0.35% 6,950 7,025 6,875 306,435
2019-11-15 6,950 up75 1.09% 6,925 7,025 6,925 235,086
2019-11-14 6,875 0 0% 6,875 6,900 6,700 333,493
2019-11-13 6,875 down150 2.13% 7,000 7,000 6,775 375,742
2019-11-12 7,025 down25 0.35% 7,000 7,100 6,925 264,504
2019-11-11 7,050 down50 0.7% 7,075 7,100 6,975 226,060
2019-11-08 7,100 up100 1.42% 6,975 7,150 6,850 381,775
2019-11-07 7,000 up25 0.35% 7,025 7,025 6,775 393,768
2019-11-06 6,975 down225 3.12% 7,175 7,200 6,825 565,876
2019-11-05 7,200 up325 4.72% 6,950 7,200 6,925 471,265
2019-11-04 6,875 down100 1.43% 7,000 7,025 6,875 282,924
2019-11-01 6,975 down50 0.71% 7,025 7,025 6,925 121,834
2019-10-31 7,025 0 0% 7,050 7,050 6,900 390,800
2019-10-30 7,025 down75 1.05% 7,075 7,075 6,975 238,336
2019-10-29 7,100 up100 1.42% 7,100 7,150 7,000 458,677
2019-10-28 7,000 0 0% 7,000 7,075 6,925 231,948
2019-10-25 7,000 down225 3.11% 7,275 7,275 6,975 528,676
2019-10-24 7,225 up150 2.12% 7,125 7,250 7,075 663,986
2019-10-23 7,075 up250 3.66% 6,825 7,100 6,750 492,202
2019-10-22 6,825 up25 0.36% 6,850 6,850 6,750 310,251
2019-10-21 6,800 up25 0.36% 6,800 6,825 6,700 418,114
2019-10-18 6,775 up75 1.11% 6,675 6,875 6,650 587,722
2019-10-17 6,700 up75 1.13% 6,625 6,700 6,625 750,189
2019-10-16 6,625 up50 0.76% 6,600 6,650 6,550 594,869
2019-10-15 6,575 down25 0.37% 6,550 6,600 6,500 470,698
2019-10-14 6,600 up50 0.76% 6,625 6,675 6,500 326,364
2019-10-11 6,550 up25 0.38% 6,500 6,650 6,475 484,082
2019-10-10 6,525 up100 1.55% 6,425 6,600 6,425 601,277
2019-10-09 6,425 down75 1.15% 6,450 6,475 6,400 275,657



SNS Station