Quote

15 : 15

BBRI

Bank Rakyat Indonesia (Persero

3,110 30 0.97%

Vol. 1,146,024 , Value(T) 356,833,407

Open 3,100 High 3,130 Limit High 3,850
Prev 3,080 Low 3,090 Limit Low 2,870

Summary

Summary
Last 3,110 Open 3,100
Change up30 High 3,130
% Change 0.97% Low 3,090
Freq 15,810 Avg 3,113.66
Volume 1,146,024 Offer 3,110
Value(T) 356,833,407 Bid 3,100
Limit High 3,850 Year High 4,760
Limit Low 2,870 Year Low 2,160
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 379,769,414
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,150 146,114
3,140 83,431
3,130 33,611
3,120 9,139
3,110 9,034
30,315 3,100
12,945 3,090
27,819 3,080
22,559 3,070
16,024 3,060
191,220 SUM 558,684

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:58 3,110 up30 0.97% 17 IU D D PD
15:14:58 3,110 up30 0.97% 10 IU D D GR
15:14:58 3,110 up30 0.97% 2 IU D D PD
15:14:58 3,110 up30 0.97% 69 IU D D PD
15:14:58 3,110 up30 0.97% 10 SQ D D PD
15:14:48 3,110 up30 0.97% 419 SQ D D PD
15:14:47 3,110 up30 0.97% 100 PD D D PD
15:14:47 3,110 up30 0.97% 2 RO D D PD
15:14:47 3,110 up30 0.97% 3 RO D D GR
15:14:47 3,110 up30 0.97% 1 PD D D GR
15:14:43 3,110 up30 0.97% 1 CC D D GR
15:14:27 3,110 up30 0.97% 10 PD D D GR
15:13:54 3,110 up30 0.97% 1 HP D D GR
15:13:54 3,110 up30 0.97% 2 HP D D GR
15:13:54 3,110 up30 0.97% 7 HP D D DR
15:13:43 3,110 up30 0.97% 2 PD D D DR
15:13:37 3,110 up30 0.97% 2 AZ D D DR
15:13:29 3,110 up30 0.97% 89 DH D D DR
15:13:29 3,110 up30 0.97% 11 DH D D YU
15:13:19 3,110 up30 0.97% 5 CC D D YU
15:13:17 3,110 up30 0.97% 10 SQ D D YU
15:12:59 3,110 up30 0.97% 2 CS F D YU
15:12:55 3,110 up30 0.97% 50 NI D D YU
15:12:52 3,110 up30 0.97% 2 PD D D YU
15:12:20 3,110 up30 0.97% 20 PD D D YU

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-08-06 3,110 up30 0.97% 3,100 3,130 3,090 1,146,024
2020-08-05 3,080 0 0% 3,100 3,110 3,040 1,614,960
2020-08-04 3,080 up90 3.01% 3,000 3,080 3,000 1,562,880
2020-08-03 2,990 down170 5.37% 3,170 3,180 2,970 3,392,799
2020-07-30 3,160 up40 1.28% 3,130 3,170 3,110 784,787
2020-07-29 3,120 down20 0.63% 3,140 3,150 3,100 671,767
2020-07-28 3,140 down10 0.31% 3,160 3,170 3,100 1,034,198
2020-07-27 3,150 up60 1.94% 3,090 3,150 3,090 945,169
2020-07-24 3,090 down50 1.59% 3,130 3,140 3,090 948,056
2020-07-23 3,140 up40 1.29% 3,120 3,160 3,100 1,478,577
2020-07-22 3,100 down50 1.58% 3,160 3,170 3,090 1,735,575
2020-07-21 3,150 up100 3.27% 3,050 3,180 3,050 2,041,570
2020-07-20 3,050 down50 1.61% 3,100 3,130 3,030 1,365,487
2020-07-17 3,100 down40 1.27% 3,140 3,150 3,100 1,195,877
2020-07-16 3,140 up10 0.31% 3,130 3,160 3,130 1,170,972
2020-07-15 3,130 down40 1.26% 3,200 3,240 3,130 1,657,212
2020-07-14 3,170 up10 0.31% 3,160 3,250 3,130 2,112,377
2020-07-13 3,160 up50 1.6% 3,130 3,180 3,050 958,637
2020-07-10 3,110 down30 0.95% 3,130 3,150 3,100 1,071,162
2020-07-09 3,140 down50 1.56% 3,190 3,230 3,140 1,921,823
2020-07-08 3,190 up160 5.28% 3,040 3,200 3,030 3,396,676
2020-07-07 3,030 down10 0.32% 3,070 3,080 3,030 2,073,717
2020-07-06 3,040 down10 0.32% 3,070 3,100 3,030 1,346,777
2020-07-03 3,050 down10 0.32% 3,060 3,090 3,040 494,728
2020-07-02 3,060 0 0% 3,090 3,090 3,040 1,694,846
2020-07-01 3,060 up30 0.99% 3,040 3,070 3,030 1,012,907
2020-06-30 3,030 down10 0.32% 3,070 3,110 3,030 1,340,147
2020-06-29 3,040 up10 0.33% 3,040 3,060 2,980 1,188,099
2020-06-26 3,030 down30 0.98% 3,100 3,120 3,020 1,473,062
2020-06-25 3,060 down60 1.92% 3,100 3,110 3,040 1,582,093



SNS Station