Quote

15 : 15

BBRI

Bank Rakyat Indonesia (Persero

3,110 50 1.63%

Vol. 2,673,934 , Value(T) 817,053,403

Open 3,070 High 3,130 Limit High 3,820
Prev 3,060 Low 2,960 Limit Low 2,850

Summary

Summary
Last 3,110 Open 3,070
Change up50 High 3,130
% Change 1.63% Low 2,960
Freq 36,617 Avg 3,055.62
Volume 2,673,934 Offer 3,120
Value(T) 817,053,403 Bid 3,110
Limit High 3,820 Year High 4,760
Limit Low 2,850 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
3,160 23,407
3,150 60,791
3,140 43,285
3,130 50,489
3,120 23,189
48,000 3,110
21,561 3,100
16,415 3,090
6,383 3,080
7,672 3,070
168,778 SUM 424,493

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:48 3,110 up50 1.63% 10 KK D D KS
15:14:45 3,110 up50 1.63% 5 KK D D PD
15:14:44 3,110 up50 1.63% 5 KK D D LG
15:14:41 3,110 up50 1.63% 10 KK D D YP
15:14:38 3,110 up50 1.63% 5 KK D D AT
15:14:30 3,110 up50 1.63% 10 KK D D YP
15:14:25 3,110 up50 1.63% 1 KK D D YP
15:14:20 3,110 up50 1.63% 2 KK D D TP
15:14:20 3,110 up50 1.63% 20 KK D D NI
15:14:13 3,110 up50 1.63% 3 KK D D NI
15:14:13 3,110 up50 1.63% 7 NI D D NI
15:14:11 3,110 up50 1.63% 200 NI D D LS
15:14:11 3,110 up50 1.63% 20 DR D D LS
15:14:11 3,110 up50 1.63% 1 PD D D LS
15:14:11 3,110 up50 1.63% 90 CC D D LS
15:14:11 3,110 up50 1.63% 189 DX D D LS
15:14:10 3,110 up50 1.63% 10 DX D D YU
15:14:09 3,110 up50 1.63% 5 DX D D LG
15:14:08 3,110 up50 1.63% 10 DX D D YP
15:14:04 3,110 up50 1.63% 34 DX D D PD
15:13:59 3,110 up50 1.63% 11 DX D D CC
15:13:53 3,110 up50 1.63% 13 DX D D OD
15:13:53 3,110 up50 1.63% 2 DX D D EP
15:13:51 3,110 up50 1.63% 25 DX D D CP
15:13:46 3,110 up50 1.63% 20 DX D D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-06-05 3,110 up50 1.63% 3,070 3,130 2,960 2,673,934
2020-06-04 3,060 down40 1.29% 3,120 3,200 3,030 2,501,432
2020-06-03 3,100 down80 2.51% 3,200 3,280 3,010 4,380,990
2020-06-02 3,180 up230 7.79% 2,950 3,290 2,950 4,674,608
2020-05-29 2,950 up220 8.05% 2,700 2,950 2,700 8,726,073
2020-05-28 2,730 up100 3.8% 2,640 2,780 2,640 4,533,913
2020-05-27 2,630 up110 4.36% 2,540 2,630 2,520 4,328,130
2020-05-26 2,520 up40 1.61% 2,550 2,550 2,470 4,040,973
2020-05-20 2,480 up110 4.64% 2,360 2,500 2,320 3,943,959
2020-05-19 2,370 up200 9.21% 2,250 2,420 2,250 5,313,101
2020-05-18 2,170 down70 3.12% 2,250 2,270 2,160 4,554,626
2020-05-15 2,240 down110 4.68% 2,380 2,400 2,210 5,946,583
2020-05-14 2,350 down120 4.85% 2,440 2,480 2,330 4,702,651
2020-05-13 2,470 down20 0.8% 2,460 2,520 2,440 3,385,922
2020-05-12 2,490 down130 4.96% 2,620 2,630 2,470 3,686,727
2020-05-11 2,620 up30 1.15% 2,630 2,640 2,600 1,545,992
2020-05-08 2,590 down30 1.14% 2,640 2,660 2,580 2,057,649
2020-05-06 2,620 down10 0.38% 2,630 2,650 2,600 1,730,529
2020-05-05 2,630 0 0% 2,630 2,680 2,610 1,847,615
2020-05-04 2,630 down100 3.66% 2,670 2,680 2,600 2,006,089
2020-04-30 2,730 up150 5.81% 2,620 2,740 2,610 4,320,739
2020-04-29 2,580 down10 0.38% 2,600 2,620 2,560 2,091,364
2020-04-28 2,590 down70 2.63% 2,680 2,690 2,570 2,682,961
2020-04-27 2,660 up30 1.14% 2,680 2,700 2,610 1,826,084
2020-04-24 2,630 down170 6.07% 2,800 2,800 2,630 2,937,113
2020-04-23 2,800 up10 0.35% 2,830 2,880 2,790 2,161,707
2020-04-22 2,790 up70 2.57% 2,700 2,830 2,650 1,795,433
2020-04-21 2,720 down60 2.15% 2,750 2,790 2,690 1,328,733
2020-04-20 2,780 down50 1.76% 2,880 2,900 2,760 2,220,085
2020-04-17 2,830 up220 8.42% 2,670 2,840 2,660 4,023,255



SNS Station