Bank Rakyat Indonesia Agroniag
1,165 50 4.11%
Vol. 1,158,666 , Value(T) 141,211,978
Open | 1,225 | High | 1,275 | Limit High | 1,515 |
---|---|---|---|---|---|
Prev | 1,215 | Low | 1,160 | Limit Low | 1,130 |
Last | 1,165 | Open | 1,225 |
---|---|---|---|
Change | down50 | High | 1,275 |
% Change | 4.11% | Low | 1,160 |
Freq | 18,499 | Avg | 1,218.75 |
Volume | 1,158,666 | Offer | 1,165 |
Value(T) | 141,211,978 | Bid | 1,160 |
Limit High | 1,515 | Year High | 1,675 |
Limit Low | 1,130 | Year Low | 750 |
Listed | 211,298,573 | Listing Date | 2003-08-08 |
MKT Cap(M) | 24,616,283 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:14:56 | 1,165 | down50 | 4.11% | 17 | XC | D | D | NI |
15:14:55 | 1,165 | down50 | 4.11% | 10 | PD | D | D | NI |
15:14:55 | 1,165 | down50 | 4.11% | 51 | XC | D | D | NI |
15:14:55 | 1,165 | down50 | 4.11% | 2 | XC | D | D | PD |
15:14:55 | 1,165 | down50 | 4.11% | 200 | XC | D | D | YP |
15:14:55 | 1,165 | down50 | 4.11% | 10 | XC | D | D | DH |
15:14:55 | 1,165 | down50 | 4.11% | 10 | XC | D | D | XC |
15:14:55 | 1,165 | down50 | 4.11% | 6 | XC | D | D | YB |
15:14:55 | 1,165 | down50 | 4.11% | 190 | XC | D | D | AZ |
15:14:55 | 1,165 | down50 | 4.11% | 20 | XC | D | D | PD |
15:14:55 | 1,165 | down50 | 4.11% | 3 | XC | D | D | KK |
15:14:55 | 1,165 | down50 | 4.11% | 160 | XC | D | D | CC |
15:14:53 | 1,165 | down50 | 4.11% | 2 | PD | D | D | CC |
15:14:51 | 1,165 | down50 | 4.11% | 20 | YP | D | D | CC |
15:14:47 | 1,165 | down50 | 4.11% | 10 | SQ | D | D | CC |
15:14:45 | 1,165 | down50 | 4.11% | 25 | PD | D | D | CC |
15:14:45 | 1,165 | down50 | 4.11% | 1 | YP | D | D | CC |
15:14:37 | 1,165 | down50 | 4.11% | 1 | AZ | D | D | CC |
15:14:36 | 1,165 | down50 | 4.11% | 5 | PD | D | D | CC |
15:14:33 | 1,165 | down50 | 4.11% | 100 | LG | D | D | CC |
15:14:32 | 1,165 | down50 | 4.11% | 1 | XC | D | D | CC |
15:14:30 | 1,165 | down50 | 4.11% | 75 | DR | D | D | CC |
15:14:30 | 1,165 | down50 | 4.11% | 10 | DR | D | D | YP |
15:14:30 | 1,165 | down50 | 4.11% | 25 | DR | D | D | KK |
15:14:30 | 1,165 | down50 | 4.11% | 20 | DR | D | D | CC |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2021-03-08 | 1,165 | down50 | 4.11% | 1,225 | 1,275 | 1,160 | 1,158,666 |
2021-03-05 | 1,215 | down45 | 3.57% | 1,260 | 1,290 | 1,200 | 1,396,019 |
2021-03-04 | 1,260 | down85 | 6.31% | 1,340 | 1,360 | 1,255 | 1,812,835 |
2021-03-03 | 1,345 | down10 | 0.73% | 1,355 | 1,420 | 1,325 | 1,849,631 |
2021-03-02 | 1,355 | down20 | 1.45% | 1,375 | 1,415 | 1,350 | 1,318,707 |
2021-03-01 | 1,375 | up20 | 1.47% | 1,365 | 1,410 | 1,275 | 2,480,213 |
2021-02-26 | 1,355 | down55 | 3.9% | 1,370 | 1,445 | 1,320 | 3,230,861 |
2021-02-25 | 1,410 | down5 | 0.35% | 1,415 | 1,495 | 1,400 | 3,240,359 |
2021-02-24 | 1,415 | up155 | 12.3% | 1,260 | 1,445 | 1,260 | 6,544,575 |
2021-02-23 | 1,260 | down15 | 1.17% | 1,275 | 1,290 | 1,240 | 1,505,766 |
2021-02-22 | 1,275 | up115 | 9.91% | 1,160 | 1,310 | 1,160 | 4,949,308 |
2021-02-19 | 1,160 | up65 | 5.93% | 1,100 | 1,185 | 1,075 | 3,729,052 |
2021-02-18 | 1,095 | up20 | 1.86% | 1,075 | 1,135 | 1,030 | 2,270,069 |
2021-02-17 | 1,075 | down65 | 5.7% | 1,150 | 1,160 | 1,065 | 2,022,137 |
2021-02-16 | 1,140 | up95 | 9.09% | 1,050 | 1,160 | 1,045 | 4,276,327 |
2021-02-15 | 1,045 | down10 | 0.94% | 1,060 | 1,080 | 1,040 | 803,902 |
2021-02-11 | 1,055 | up10 | 0.95% | 1,045 | 1,090 | 1,025 | 1,808,261 |
2021-02-10 | 1,045 | down10 | 0.94% | 1,060 | 1,075 | 1,015 | 2,381,166 |
2021-02-09 | 1,055 | up100 | 10.47% | 970 | 1,115 | 955 | 8,902,137 |
2021-02-08 | 955 | up130 | 15.75% | 840 | 975 | 830 | 4,295,602 |
2021-02-05 | 825 | up20 | 2.48% | 810 | 845 | 790 | 725,131 |
2021-02-04 | 805 | down40 | 4.73% | 870 | 870 | 795 | 1,254,069 |
2021-02-03 | 845 | up40 | 4.96% | 820 | 860 | 755 | 2,044,677 |
2021-02-02 | 805 | down60 | 6.93% | 875 | 900 | 805 | 1,625,697 |
2021-02-01 | 865 | up60 | 7.45% | 760 | 930 | 750 | 5,588,923 |
2021-01-29 | 805 | down60 | 6.93% | 860 | 890 | 805 | 1,264,642 |
2021-01-28 | 865 | down65 | 6.98% | 930 | 970 | 865 | 4,799,485 |
2021-01-27 | 930 | down70 | 7% | 960 | 1,000 | 930 | 2,595,153 |
2021-01-26 | 1,000 | down75 | 6.97% | 1,075 | 1,080 | 1,000 | 2,948,774 |
2021-01-25 | 1,075 | down80 | 6.92% | 1,155 | 1,155 | 1,075 | 2,189,615 |