15 : 15

BBRI

Bank Rakyat Indonesia (Persero

3,360 20 0.59%

Vol. 1,833,061 , Value(T) 616,260,259

Open 3,340 High 3,400 Limit High 4,170
Prev 3,340 Low 3,330 Limit Low 3,110

Summary

Summary
Last 3,360 Open 3,340
Change up20 High 3,400
% Change 0.59% Low 3,330
Freq 19,591 Avg 3,361.92
Volume 1,833,061 Offer 3,360
Value(T) 616,260,259 Bid 3,350
Limit High 4,170 Year High 4,760
Limit Low 3,110 Year Low 2,160
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 410,297,502
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,400 120,654
3,390 95,564
3,380 44,710
3,370 28,317
3,360 3,229
6,477 3,350
24,816 3,340
32,530 3,330
11,956 3,320
16,934 3,310
146,697 SUM 426,074

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:59 3,360 up20 0.59% 3 NI D D NI
15:14:28 3,360 up20 0.59% 3 LS D D NI
15:14:15 3,360 up20 0.59% 1 AZ D D NI
15:14:08 3,360 up20 0.59% 20 AI D D NI
15:14:04 3,360 up20 0.59% 100 YP D D NI
15:13:55 3,360 up20 0.59% 3 PF D D NI
15:13:55 3,360 up20 0.59% 10 MG D D NI
15:13:51 3,360 up20 0.59% 290 MG D D SQ
15:13:51 3,360 up20 0.59% 4 CC D D SQ
15:13:51 3,360 up20 0.59% 13 CC D D SQ
15:13:51 3,360 up20 0.59% 1 YP D D SQ
15:13:51 3,360 up20 0.59% 2 PD D D SQ
15:13:51 3,360 up20 0.59% 150 GR D D SQ
15:13:51 3,360 up20 0.59% 40 PD D D SQ
15:13:49 3,360 up20 0.59% 8 PD D D DR
15:13:43 3,360 up20 0.59% 2 PD D D CC
15:13:43 3,360 up20 0.59% 3 KK D D CC
15:13:43 3,360 up20 0.59% 5 CC D D CC
15:13:43 3,360 up20 0.59% 3 XC D D CC
15:13:43 3,360 up20 0.59% 1 CC D D CC
15:13:43 3,360 up20 0.59% 121 PD D D CC
15:13:38 3,360 up20 0.59% 5 PD D D YP
15:13:35 3,360 up20 0.59% 3 PD D D PD
15:13:28 3,360 up20 0.59% 9 PD D D DR
15:13:26 3,360 up20 0.59% 18 PD D D DR

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-10-27 3,360 up20 0.59% 3,340 3,400 3,330 1,833,061
2020-10-26 3,340 up50 1.51% 3,300 3,360 3,290 1,012,225
2020-10-23 3,290 down10 0.3% 3,350 3,350 3,270 1,172,465
2020-10-22 3,300 up60 1.85% 3,220 3,300 3,200 1,601,366
2020-10-21 3,240 down10 0.3% 3,280 3,310 3,230 1,169,818
2020-10-20 3,250 down30 0.91% 3,280 3,290 3,210 1,340,383
2020-10-19 3,280 up30 0.92% 3,260 3,290 3,230 961,993
2020-10-16 3,250 down60 1.81% 3,340 3,360 3,210 1,404,436
2020-10-15 3,310 down50 1.48% 3,360 3,380 3,310 1,832,948
2020-10-14 3,360 up80 2.43% 3,300 3,380 3,290 1,938,797
2020-10-13 3,280 up90 2.82% 3,190 3,300 3,150 2,044,382
2020-10-12 3,190 up40 1.26% 3,160 3,210 3,150 1,565,197
2020-10-09 3,150 0 0% 3,150 3,170 3,120 811,274
2020-10-08 3,150 up30 0.96% 3,150 3,170 3,110 1,239,240
2020-10-07 3,120 down70 2.19% 3,160 3,170 3,080 2,887,401
2020-10-06 3,190 up30 0.94% 3,220 3,240 3,180 1,208,168
2020-10-05 3,160 up60 1.93% 3,160 3,170 3,110 927,229
2020-10-02 3,100 down60 1.89% 3,180 3,210 3,060 1,570,636
2020-10-01 3,160 up120 3.94% 3,090 3,170 3,060 1,300,310
2020-09-30 3,040 0 0% 3,060 3,080 3,000 1,678,357
2020-09-29 3,040 down50 1.61% 3,120 3,160 3,020 1,826,971
2020-09-28 3,090 down70 2.21% 3,180 3,230 3,080 1,354,658
2020-09-25 3,160 up130 4.29% 3,060 3,180 3,040 1,694,181
2020-09-24 3,030 down50 1.62% 3,030 3,080 3,010 1,641,513
2020-09-23 3,080 down50 1.59% 3,170 3,180 3,050 1,206,079
2020-09-22 3,130 down60 1.88% 3,110 3,190 3,100 1,345,855
2020-09-21 3,190 down30 0.93% 3,200 3,250 3,150 1,141,688
2020-09-18 3,220 up20 0.62% 3,200 3,270 3,190 2,028,805
2020-09-17 3,200 down60 1.84% 3,270 3,310 3,170 1,676,114
2020-09-16 3,260 down70 2.1% 3,370 3,390 3,240 1,385,293



SNS Station