Quote

15 : 15

BBRI

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

Summary

Summary
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
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,770 1,941
4,760 2,984
4,750 948
4,740 1,783
4,730 1,319
7,859 4,720
13,203 4,710
20,317 4,700
6,135 4,690
4,213 4,680
63,022 SUM 92,186

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
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

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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



SNS Station