09 : 40

BBRI

Bank Rakyat Indonesia (Persero

2,910 20 0.69%

Vol. 532,730 , Value(T) 156,038,298

Open 2,950 High 2,970 Limit High 3,610
Prev 2,890 Low 2,910 Limit Low 2,690

Summary

Summary
Last 2,910 Open 2,950
Change up20 High 2,970
% Change 0.69% Low 2,910
Freq 6,383 Avg 2,929.03
Volume 532,730 Offer 2,920
Value(T) 156,038,298 Bid 2,910
Limit High 3,610 Year High 4,760
Limit Low 2,690 Year Low 2,440
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 355,346,944
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,960 16,093
2,950 30,592
2,940 39,682
2,930 34,391
2,920 37,970
30,271 2,910
46,279 2,900
35,492 2,890
26,607 2,880
12,205 2,870
230,228 SUM 232,627

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:39:56 2,910 up20 0.69% 25 CC D D CC
09:39:46 2,910 up20 0.69% 12 CC D D PD
09:39:46 2,910 up20 0.69% 1 YP D D PD
09:39:46 2,910 up20 0.69% 15 CC D D PD
09:39:46 2,910 up20 0.69% 10 LG D D PD
09:39:46 2,910 up20 0.69% 1 CC D D PD
09:39:46 2,910 up20 0.69% 1 CC D D PD
09:39:46 2,910 up20 0.69% 1 KK D D PD
09:39:46 2,910 up20 0.69% 5 LG D D PD
09:39:46 2,910 up20 0.69% 10 YJ D D PD
09:39:46 2,910 up20 0.69% 1 HP D D PD
09:39:46 2,910 up20 0.69% 3 HP D D PD
09:39:46 2,910 up20 0.69% 6 LG D D PD
09:39:44 2,910 up20 0.69% 1 LG D D SQ
09:39:42 2,920 up30 1.03% 33 CG F F AK
09:39:41 2,920 up30 1.03% 44 NI D F AK
09:39:36 2,910 up20 0.69% 10 LG D D YP
09:39:35 2,920 up30 1.03% 4 PD D F AK
09:39:31 2,910 up20 0.69% 3 LG D F CS
09:39:31 2,910 up20 0.69% 35 SQ D F CS
09:39:31 2,910 up20 0.69% 15 CC D F CS
09:39:31 2,910 up20 0.69% 3 CC D F CS
09:39:31 2,910 up20 0.69% 2 PD D F CS
09:39:31 2,910 up20 0.69% 10 SH D F CS
09:39:31 2,910 up20 0.69% 3 CC D F CS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-04-06 2,910 up20 0.69% 2,950 2,970 2,910 532,730
2020-04-03 2,890 up20 0.69% 2,930 2,950 2,830 2,931,469
2020-04-02 2,870 down60 2.04% 2,850 2,900 2,800 2,998,824
2020-04-01 2,930 down90 2.98% 3,010 3,080 2,900 2,717,436
2020-03-31 3,020 up10 0.33% 3,100 3,200 2,970 3,149,966
2020-03-30 3,010 down220 6.81% 3,150 3,150 3,010 2,175,092
2020-03-27 3,230 up290 9.86% 3,000 3,670 3,000 4,809,305
2020-03-26 2,940 up500 20.49% 2,500 3,000 2,500 6,345,882
2020-03-24 2,440 down180 6.87% 2,580 2,750 2,440 4,951,293
2020-03-23 2,620 down190 6.76% 2,650 2,700 2,620 1,644,046
2020-03-20 2,810 down120 4.09% 2,930 2,970 2,730 5,983,630
2020-03-19 2,930 down210 6.68% 3,130 3,140 2,930 1,379,469
2020-03-18 3,140 down120 3.68% 3,270 3,440 3,090 2,481,042
2020-03-17 3,260 down240 6.85% 3,500 3,570 3,260 2,085,686
2020-03-16 3,500 down220 5.91% 3,750 3,750 3,460 1,784,205
2020-03-13 3,720 up110 3.04% 3,610 3,770 3,360 2,688,370
2020-03-12 3,610 down300 7.67% 3,820 3,840 3,600 1,519,406
2020-03-11 3,910 0 0% 3,950 4,030 3,880 1,775,199
2020-03-10 3,910 up160 4.26% 3,780 4,030 3,780 1,659,755
2020-03-09 3,750 down260 6.48% 3,900 3,950 3,750 1,490,287
2020-03-06 4,010 down140 3.37% 4,040 4,050 4,000 1,593,919
2020-03-05 4,150 down70 1.65% 4,290 4,300 4,130 1,335,882
2020-03-04 4,220 up120 2.92% 4,140 4,240 4,130 1,163,052
2020-03-03 4,100 up120 3.01% 4,050 4,180 4,000 1,984,134
2020-03-02 3,980 down210 5.01% 4,190 4,200 3,980 1,876,592
2020-02-28 4,190 up60 1.45% 3,990 4,190 3,910 1,919,627
2020-02-27 4,130 down350 7.81% 4,380 4,380 4,120 2,071,574
2020-02-26 4,480 down20 0.44% 4,500 4,510 4,470 1,491,976
2020-02-25 4,500 up10 0.22% 4,460 4,550 4,460 1,139,296
2020-02-24 4,490 down20 0.44% 4,540 4,540 4,470 1,029,080



SNS Station