16 : 15

BMRI

Bank Mandiri (Persero) Tbk.

7,975 100 1.23%

Vol. 641,155 , Value(T) 513,842,948

Open 8,000 High 8,050 Limit High 9,600
Prev 8,075 Low 7,950 Limit Low 6,400

Summary

Summary
Last 7,975 Open 8,000
Change down100 High 8,050
% Change 1.23% Low 7,950
Freq 3,012 Avg 8,014.33
Volume 641,155 Offer 8,000
Value(T) 513,842,948 Bid 7,975
Limit High 9,600 Year High 8,175
Limit Low 6,400 Year Low 6,650
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 368,444,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
8,100 15,031
8,075 8,362
8,050 22,054
8,025 1,585
8,000 27,714
60,221 7,975
22,523 7,950
15,702 7,925
12,079 7,900
6,987 7,875
143,086 SUM 118,271

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:55 7,975 down100 1.23% 500 LG D D KS
16:10:21 7,975 down100 1.23% 33 LG D D PC
16:10:07 7,975 down100 1.23% 10 LG D D KK
16:00:00 7,975 down100 1.23% 40 LG D D AT
16:00:00 7,975 down100 1.23% 2 LG D D YP
16:00:00 7,975 down100 1.23% 10 LG D D YP
16:00:00 7,975 down100 1.23% 25 LG D D DH
16:00:00 7,975 down100 1.23% 1,000 LG D D FS
16:00:00 7,975 down100 1.23% 40 LG D D YP
16:00:00 7,975 down100 1.23% 5,771 LG D F AK
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 50 LG D F YU
16:00:00 7,975 down100 1.23% 23 LG D F YU
16:00:00 7,975 down100 1.23% 1 YP D F YU
16:00:00 7,975 down100 1.23% 3 NI D F YU
16:00:00 7,975 down100 1.23% 2 BQ D F YU
16:00:00 7,975 down100 1.23% 2 BQ D F YU
16:00:00 7,975 down100 1.23% 1 IP D F YU

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 7,975 down100 1.23% 8,000 8,050 7,950 641,155
2019-07-16 8,075 down75 0.92% 8,075 8,125 7,975 733,132
2019-07-15 8,150 up75 0.92% 8,150 8,175 8,100 447,224
2019-07-12 8,075 up75 0.93% 8,050 8,125 8,025 367,370
2019-07-11 8,000 up50 0.62% 8,025 8,050 7,975 351,156
2019-07-10 7,950 up50 0.63% 7,950 8,000 7,925 504,823
2019-07-09 7,900 up25 0.31% 7,825 7,925 7,800 442,954
2019-07-08 7,875 up50 0.63% 7,750 7,875 7,725 529,528
2019-07-05 7,825 down200 2.49% 7,925 8,025 7,725 933,781
2019-07-04 8,025 0 0% 8,050 8,050 8,000 157,893
2019-07-03 8,025 0 0% 7,950 8,025 7,950 469,668
2019-07-02 8,025 up25 0.31% 8,050 8,050 7,975 324,378
2019-07-01 8,000 down25 0.31% 8,050 8,075 7,975 307,278
2019-06-28 8,025 up25 0.31% 8,025 8,050 7,975 309,440
2019-06-27 8,000 up50 0.62% 7,975 8,050 7,975 315,760
2019-06-26 7,950 0 0% 7,850 8,000 7,850 360,576
2019-06-25 7,950 down25 0.31% 8,025 8,025 7,925 296,516
2019-06-24 7,975 0 0% 7,900 8,025 7,900 351,261
2019-06-21 7,975 up25 0.31% 8,000 8,025 7,900 729,598
2019-06-20 7,950 down25 0.31% 8,000 8,050 7,925 467,946
2019-06-19 7,975 up125 1.59% 7,900 8,000 7,875 783,076
2019-06-18 7,850 up50 0.64% 7,775 7,875 7,775 520,531
2019-06-17 7,800 down25 0.31% 7,900 7,900 7,800 236,347
2019-06-14 7,825 0 0% 7,875 7,875 7,800 308,361
2019-06-13 7,825 down50 0.63% 7,875 7,900 7,700 317,412
2019-06-12 7,875 0 0% 7,900 7,900 7,800 346,654
2019-06-11 7,875 up25 0.31% 7,875 7,900 7,800 535,702
2019-06-10 7,850 up175 2.28% 7,850 7,950 7,825 1,040,212
2019-05-31 7,675 up125 1.65% 7,600 7,775 7,550 867,265
2019-05-29 7,550 up175 2.37% 7,450 7,550 7,400 446,987



SNS Station