Bank Rakyat Indonesia (Persero
4,730 40 0.83%
Vol. 635,604 , Value(T) 303,238,390
Open | 4,800 | High | 4,820 | Limit High | 5,950 |
---|---|---|---|---|---|
Prev | 4,770 | Low | 4,730 | Limit Low | 4,440 |
Last | 4,730 | Open | 4,800 |
---|---|---|---|
Change | down40 | High | 4,820 |
% Change | 0.83% | Low | 4,730 |
Freq | 15,747 | Avg | 4,770.87 |
Volume | 635,604 | Offer | 4,730 |
Value(T) | 303,238,390 | Bid | 4,720 |
Limit High | 5,950 | Year High | 4,950 |
Limit Low | 4,440 | Year Low | 3,960 |
Listed | 1,221,123,519 | Listing Date | 2003-11-10 |
MKT Cap(M) | 577,591,424 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:14:57 | 4,730 | down40 | 0.83% | 5 | NI | D | F | ZP |
15:14:56 | 4,730 | down40 | 0.83% | 1 | PD | D | F | ZP |
15:14:53 | 4,730 | down40 | 0.83% | 1 | PD | D | F | ZP |
15:14:52 | 4,730 | down40 | 0.83% | 1 | XC | D | F | ZP |
15:14:51 | 4,730 | down40 | 0.83% | 1 | YP | D | F | ZP |
15:14:51 | 4,730 | down40 | 0.83% | 28 | DH | D | F | ZP |
15:14:50 | 4,730 | down40 | 0.83% | 1 | XC | D | F | ZP |
15:14:50 | 4,730 | down40 | 0.83% | 2 | EP | D | F | ZP |
15:14:37 | 4,730 | down40 | 0.83% | 1 | YP | D | F | ZP |
15:14:36 | 4,730 | down40 | 0.83% | 1 | XC | D | F | ZP |
15:14:31 | 4,730 | down40 | 0.83% | 2 | PD | D | F | ZP |
15:14:27 | 4,730 | down40 | 0.83% | 18 | XC | D | F | ZP |
15:14:25 | 4,730 | down40 | 0.83% | 1 | PD | D | F | ZP |
15:14:18 | 4,730 | down40 | 0.83% | 18 | YP | D | F | ZP |
15:14:14 | 4,730 | down40 | 0.83% | 1 | XC | D | F | ZP |
15:14:14 | 4,730 | down40 | 0.83% | 10 | XC | D | F | ZP |
15:14:08 | 4,730 | down40 | 0.83% | 16 | PD | D | F | ZP |
15:14:00 | 4,730 | down40 | 0.83% | 10 | CC | D | F | ZP |
15:13:57 | 4,730 | down40 | 0.83% | 38 | DH | D | F | ZP |
15:13:55 | 4,730 | down40 | 0.83% | 10 | KK | D | F | ZP |
15:13:53 | 4,730 | down40 | 0.83% | 25 | ES | D | F | ZP |
15:13:49 | 4,730 | down40 | 0.83% | 13 | XC | D | F | ZP |
15:13:49 | 4,730 | down40 | 0.83% | 2 | YP | D | F | ZP |
15:13:41 | 4,730 | down40 | 0.83% | 48 | DH | D | F | ZP |
15:13:41 | 4,730 | down40 | 0.83% | 3 | XC | D | F | ZP |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2021-03-08 | 4,730 | down40 | 0.83% | 4,800 | 4,820 | 4,730 | 635,604 |
2021-03-05 | 4,770 | up10 | 0.21% | 4,740 | 4,770 | 4,700 | 647,156 |
2021-03-04 | 4,760 | down90 | 1.85% | 4,850 | 4,850 | 4,730 | 1,071,774 |
2021-03-03 | 4,850 | up50 | 1.04% | 4,800 | 4,850 | 4,740 | 772,957 |
2021-03-02 | 4,800 | down30 | 0.62% | 4,870 | 4,880 | 4,800 | 683,586 |
2021-03-01 | 4,830 | up120 | 2.54% | 4,800 | 4,830 | 4,720 | 1,154,711 |
2021-02-26 | 4,710 | down20 | 0.42% | 4,730 | 4,750 | 4,700 | 1,470,851 |
2021-02-25 | 4,730 | 0 | 0% | 4,770 | 4,770 | 4,670 | 1,196,665 |
2021-02-24 | 4,730 | down60 | 1.25% | 4,790 | 4,820 | 4,710 | 959,820 |
2021-02-23 | 4,790 | 0 | 0% | 4,810 | 4,830 | 4,740 | 980,081 |
2021-02-22 | 4,790 | 0 | 0% | 4,850 | 4,870 | 4,760 | 1,432,881 |
2021-02-19 | 4,790 | up120 | 2.56% | 4,600 | 4,790 | 4,600 | 998,934 |
2021-02-18 | 4,670 | up40 | 0.86% | 4,700 | 4,770 | 4,650 | 1,382,606 |
2021-02-17 | 4,630 | down40 | 0.85% | 4,710 | 4,730 | 4,620 | 922,980 |
2021-02-16 | 4,670 | down40 | 0.84% | 4,740 | 4,740 | 4,660 | 651,113 |
2021-02-15 | 4,710 | up30 | 0.64% | 4,710 | 4,780 | 4,700 | 846,878 |
2021-02-11 | 4,680 | up30 | 0.64% | 4,700 | 4,710 | 4,630 | 906,184 |
2021-02-10 | 4,650 | up30 | 0.64% | 4,630 | 4,710 | 4,600 | 1,837,749 |
2021-02-09 | 4,620 | up160 | 3.58% | 4,500 | 4,770 | 4,500 | 4,221,444 |
2021-02-08 | 4,460 | down10 | 0.22% | 4,530 | 4,530 | 4,450 | 1,092,881 |
2021-02-05 | 4,470 | down20 | 0.44% | 4,540 | 4,540 | 4,420 | 900,031 |
2021-02-04 | 4,490 | up110 | 2.51% | 4,450 | 4,580 | 4,370 | 1,477,429 |
2021-02-03 | 4,380 | up20 | 0.45% | 4,480 | 4,480 | 4,360 | 1,129,446 |
2021-02-02 | 4,360 | down40 | 0.9% | 4,490 | 4,490 | 4,260 | 1,522,954 |
2021-02-01 | 4,400 | up220 | 5.26% | 4,180 | 4,440 | 3,960 | 3,228,251 |
2021-01-29 | 4,180 | down290 | 6.48% | 4,570 | 4,610 | 4,180 | 2,802,014 |
2021-01-28 | 4,470 | down150 | 3.24% | 4,580 | 4,650 | 4,420 | 1,602,430 |
2021-01-27 | 4,620 | down30 | 0.64% | 4,650 | 4,720 | 4,500 | 1,806,263 |
2021-01-26 | 4,650 | down130 | 2.71% | 4,780 | 4,790 | 4,620 | 1,489,525 |
2021-01-25 | 4,780 | up60 | 1.27% | 4,790 | 4,790 | 4,610 | 1,502,508 |