16 : 15

BMRI

Bank Mandiri (Persero) Tbk.

7,700 125 1.65%

Vol. 495,756 , Value(T) 381,850,920

Open 7,600 High 7,775 Limit High 9,100
Prev 7,575 Low 7,575 Limit Low 6,100

Summary

Summary
Last 7,700 Open 7,600
Change up125 High 7,775
% Change 1.65% Low 7,575
Freq 6,677 Avg 7,702.4
Volume 495,756 Offer 7,725
Value(T) 381,850,920 Bid 7,700
Limit High 9,100 Year High 8,125
Limit Low 6,100 Year Low 6,650
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 355,739,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,825 3,648
7,800 22,233
7,775 16,805
7,750 1,440
7,725 473
40,290 7,700
5,280 7,675
2,151 7,650
6,270 7,625
6,328 7,600
67,901 SUM 77,803

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:01 7,700 up125 1.65% 1 YJ D D GR
16:13:47 7,700 up125 1.65% 100 YJ D D DH
16:13:23 7,700 up125 1.65% 3 YJ D D EP
16:13:12 7,700 up125 1.65% 2 YJ D D SS
16:12:19 7,700 up125 1.65% 50 YJ D D CC
16:12:09 7,700 up125 1.65% 1 YJ D D ZP
16:11:08 7,700 up125 1.65% 1 YJ D D ZP
16:09:45 7,700 up125 1.65% 4 YJ D D CC
16:09:03 7,700 up125 1.65% 4 YJ D D GR
16:08:35 7,700 up125 1.65% 25 YJ D D CP
16:08:25 7,700 up125 1.65% 3 YJ D D PD
16:08:03 7,700 up125 1.65% 11 YJ D D ZP
16:08:01 7,700 up125 1.65% 8 YJ D D LG
16:07:33 7,700 up125 1.65% 10 YJ D D PD
16:06:59 7,700 up125 1.65% 20 YJ D D SQ
16:06:53 7,700 up125 1.65% 3 YJ D D PD
16:06:45 7,700 up125 1.65% 100 YJ D D CC
16:05:14 7,700 up125 1.65% 95 YJ D D YP
16:05:00 7,700 up125 1.65% 20 YJ D D YP
16:05:00 7,700 up125 1.65% 17 YJ D D YP
16:05:00 7,700 up125 1.65% 30 YJ D D YP
16:05:00 7,700 up125 1.65% 10 YJ D D YP
16:05:00 7,700 up125 1.65% 3,000 YJ D D ZP
16:00:00 7,700 up125 1.65% 10 YJ D D YU
16:00:00 7,700 up125 1.65% 30 YJ D D SQ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 7,700 up125 1.65% 7,600 7,775 7,575 495,756
2019-05-23 7,575 up275 3.76% 7,350 7,600 7,325 328,344
2019-05-22 7,300 up50 0.68% 7,325 7,400 7,225 441,265
2019-05-21 7,250 up25 0.34% 7,275 7,350 7,075 644,386
2019-05-20 7,225 up150 2.12% 7,000 7,275 6,975 467,236
2019-05-17 7,075 down275 3.74% 7,500 7,500 7,075 298,583
2019-05-16 7,350 down75 1.01% 7,350 7,450 7,250 432,405
2019-05-15 7,425 down25 0.33% 7,525 7,600 7,425 564,862
2019-05-14 7,450 down75 0.99% 7,450 7,525 7,400 429,919
2019-05-13 7,525 up50 0.66% 7,575 7,650 7,500 416,714
2019-05-10 7,475 down25 0.33% 7,550 7,575 7,375 325,047
2019-05-09 7,500 down25 0.33% 7,450 7,575 7,450 454,735
2019-05-08 7,525 down125 1.63% 7,500 7,575 7,450 399,584
2019-05-07 7,650 up125 1.66% 7,675 7,675 7,550 344,309
2019-05-06 7,525 down125 1.63% 7,500 7,575 7,325 504,783
2019-05-03 7,650 down50 0.64% 7,700 7,700 7,575 300,708
2019-05-02 7,700 down25 0.32% 7,700 7,725 7,625 344,719
2019-04-30 7,725 down50 0.64% 7,825 7,875 7,725 516,215
2019-04-29 7,775 up50 0.64% 7,700 7,800 7,675 563,865
2019-04-26 7,725 up75 0.98% 7,550 7,800 7,475 753,487
2019-04-25 7,650 down25 0.32% 7,650 7,675 7,550 555,926
2019-04-24 7,675 0 0% 7,700 7,725 7,625 277,042
2019-04-23 7,675 down75 0.96% 7,700 7,775 7,675 326,923
2019-04-22 7,750 down50 0.64% 7,800 7,875 7,650 349,909
2019-04-18 7,800 up175 2.29% 7,800 8,125 7,775 1,216,717
2019-04-16 7,625 up275 3.74% 7,375 7,625 7,350 715,334
2019-04-15 7,350 up25 0.34% 7,400 7,450 7,325 241,255
2019-04-12 7,325 down75 1.01% 7,350 7,400 7,300 424,393
2019-04-11 7,400 down200 2.63% 7,575 7,600 7,400 461,823
2019-04-10 7,600 down50 0.65% 7,650 7,675 7,525 211,610



SNS Station