16 : 15

BMRI

Bank Mandiri (Persero) Tbk.

7,450 50 0.66%

Vol. 418,971 , Value(T) 312,168,165

Open 7,475 High 7,500 Limit High 8,950
Prev 7,500 Low 7,425 Limit Low 6,000

Summary

Summary
Last 7,450 Open 7,475
Change down50 High 7,500
% Change 0.66% Low 7,425
Freq 4,441 Avg 7,450.83
Volume 418,971 Offer 7,450
Value(T) 312,168,165 Bid 7,425
Limit High 8,950 Year High 8,050
Limit Low 6,000 Year Low 6,650
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 344,189,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,550 37,164
7,525 20,469
7,500 73,384
7,475 10,456
7,450 9,249
659 7,425
4,156 7,400
9,498 7,375
5,792 7,350
7,447 7,325
57,682 SUM 240,544

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:23 7,450 down50 0.66% 2 NI D F CS
16:14:16 7,450 down50 0.66% 3,414 YU F F CS
16:14:09 7,450 down50 0.66% 5 YU F D GR
16:13:53 7,450 down50 0.66% 7,490 YU F F CS
16:13:18 7,450 down50 0.66% 2,653 YU F F CS
16:13:12 7,450 down50 0.66% 19,857 YU F F CS
16:13:02 7,450 down50 0.66% 20 YU F D LG
16:12:37 7,450 down50 0.66% 123 YU F F CS
16:12:16 7,450 down50 0.66% 7,367 YU F F CS
16:11:57 7,450 down50 0.66% 10 YU F D KS
16:11:15 7,450 down50 0.66% 2,623 YU F F CS
16:11:04 7,450 down50 0.66% 5 DR D F CS
16:11:04 7,450 down50 0.66% 4,179 KZ F F CS
16:10:13 7,450 down50 0.66% 2,821 KZ F F CS
16:10:13 7,450 down50 0.66% 2,167 KZ F F CS
16:10:03 7,450 down50 0.66% 1 KZ F D KK
16:09:58 7,450 down50 0.66% 162 KZ F D CC
16:09:38 7,450 down50 0.66% 1 KZ F D DR
16:09:12 7,450 down50 0.66% 3,669 KZ F F CS
16:09:12 7,450 down50 0.66% 1 HP D F CS
16:09:12 7,450 down50 0.66% 325 CD D F CS
16:09:12 7,450 down50 0.66% 993 KZ F F CS
16:08:32 7,450 down50 0.66% 100 KZ F D PD
16:08:12 7,450 down50 0.66% 4,988 KZ F F CS
16:08:11 7,450 down50 0.66% 4 KZ F D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 7,450 down50 0.66% 7,475 7,500 7,425 418,971
2019-03-21 7,500 up50 0.67% 7,500 7,525 7,450 450,512
2019-03-20 7,450 up50 0.67% 7,400 7,450 7,300 384,843
2019-03-19 7,400 up300 4.22% 7,175 7,400 7,150 1,027,122
2019-03-18 7,100 0 0% 7,150 7,225 7,025 460,047
2019-03-15 7,100 up175 2.52% 6,925 7,150 6,925 850,294
2019-03-14 6,925 up200 2.97% 6,800 6,950 6,725 290,367
2019-03-13 6,725 up25 0.37% 6,800 6,800 6,650 410,503
2019-03-12 6,700 down100 1.47% 6,825 6,875 6,675 410,388
2019-03-11 6,800 down100 1.44% 6,950 6,950 6,800 347,699
2019-03-08 6,900 down175 2.47% 7,050 7,050 6,900 357,617
2019-03-06 7,075 up125 1.79% 7,000 7,075 6,875 474,888
2019-03-05 6,950 down150 2.11% 7,050 7,125 6,800 1,115,566
2019-03-04 7,100 down75 1.04% 7,175 7,175 7,100 148,299
2019-03-01 7,175 up50 0.7% 7,150 7,225 7,125 235,016
2019-02-28 7,125 down75 1.04% 7,225 7,250 7,100 424,901
2019-02-27 7,200 down75 1.03% 7,200 7,275 7,150 361,784
2019-02-26 7,275 up25 0.34% 7,275 7,275 7,150 470,455
2019-02-25 7,250 up150 2.11% 7,150 7,250 7,125 457,600
2019-02-22 7,100 down225 3.07% 7,275 7,300 7,050 837,984
2019-02-21 7,325 up225 3.16% 7,125 7,325 7,100 501,019
2019-02-20 7,100 down100 1.38% 7,250 7,250 6,950 964,406
2019-02-19 7,200 down75 1.03% 7,275 7,325 7,125 463,571
2019-02-18 7,275 up100 1.39% 7,300 7,300 7,175 431,084
2019-02-15 7,175 0 0% 7,150 7,225 7,100 460,014
2019-02-14 7,175 down75 1.03% 7,350 7,375 7,175 478,495
2019-02-13 7,250 down175 2.35% 7,425 7,475 7,250 375,232
2019-02-12 7,425 down200 2.62% 7,675 7,675 7,375 413,221
2019-02-11 7,625 up50 0.66% 7,600 7,625 7,525 361,791
2019-02-08 7,575 up25 0.33% 7,500 7,575 7,425 234,142



SNS Station