15 : 15

BBRI

Bank Rakyat Indonesia (Persero

4,110 20 0.48%

Vol. 783,861 , Value(T) 321,577,310

Open 4,130 High 4,130 Limit High 5,100
Prev 4,090 Low 4,070 Limit Low 3,810

Summary

Summary
Last 4,110 Open 4,130
Change up20 High 4,130
% Change 0.48% Low 4,070
Freq 14,727 Avg 4,102.48
Volume 783,861 Offer 4,110
Value(T) 321,577,310 Bid 4,100
Limit High 5,100 Year High 4,950
Limit Low 3,810 Year Low 3,960
Listed 1,221,123,519 Listing Date 2003-11-10
MKT Cap(M) 501,881,766
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,150 34,024
4,140 13,251
4,130 26,176
4,120 13,179
4,110 11,114
2,009 4,100
7,182 4,090
37,188 4,080
29,959 4,070
10,081 4,060
146,508 SUM 206,215

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:56 4,110 up20 0.48% 1 YP D D YU
15:14:10 4,110 up20 0.48% 2 XC D D YU
15:13:57 4,110 up20 0.48% 2 XC D D YU
15:13:49 4,110 up20 0.48% 1 PD D D YU
15:13:10 4,110 up20 0.48% 5 NI D D YU
15:12:51 4,110 up20 0.48% 5 CC D D YU
15:12:48 4,110 up20 0.48% 62 YP D D YU
15:12:48 4,110 up20 0.48% 30 YP D D DR
15:12:48 4,110 up20 0.48% 1 YP D D XC
15:12:48 4,110 up20 0.48% 7 YP D D HP
15:12:34 4,110 up20 0.48% 1 YP D D HP
15:12:31 4,110 up20 0.48% 12 XC D D HP
15:12:25 4,110 up20 0.48% 4 KK D D HP
15:12:23 4,110 up20 0.48% 1 NI D D HP
15:12:06 4,110 up20 0.48% 2 OD D D HP
15:11:50 4,110 up20 0.48% 3 XC D D HP
15:11:50 4,110 up20 0.48% 7 XC D D XC
15:11:21 4,110 up20 0.48% 1 YP D D XC
15:11:12 4,110 up20 0.48% 1 KK D D XC
15:11:12 4,110 up20 0.48% 1 PD D D XC
15:11:12 4,110 up20 0.48% 6 MS F D XC
15:11:02 4,110 up20 0.48% 64 MS F D SQ
15:11:02 4,110 up20 0.48% 44 MS F D CC
15:11:01 4,110 up20 0.48% 2 MS F D CC
15:11:00 4,110 up20 0.48% 75 MS F D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-05-06 4,110 up20 0.48% 4,130 4,130 4,070 783,861
2021-05-05 4,090 up30 0.73% 4,110 4,130 4,080 1,066,541
2021-05-04 4,060 up50 1.24% 4,020 4,070 4,010 766,238
2021-05-03 4,010 down40 0.98% 4,060 4,070 4,000 1,129,396
2021-04-30 4,050 down110 2.64% 4,150 4,160 4,050 2,340,849
2021-04-29 4,160 up30 0.72% 4,190 4,200 4,140 1,133,720
2021-04-28 4,130 down40 0.95% 4,170 4,220 4,130 1,150,763
2021-04-27 4,170 up30 0.72% 4,200 4,200 4,150 1,327,996
2021-04-26 4,140 down110 2.58% 4,240 4,250 4,130 1,430,587
2021-04-23 4,250 up50 1.19% 4,200 4,280 4,190 1,095,558
2021-04-22 4,200 down30 0.7% 4,230 4,260 4,200 1,080,107
2021-04-21 4,230 down80 1.85% 4,240 4,290 4,230 472,301
2021-04-20 4,310 down70 1.59% 4,290 4,330 4,220 892,858
2021-04-19 4,380 up40 0.92% 4,360 4,380 4,310 565,314
2021-04-16 4,340 down70 1.58% 4,450 4,460 4,310 677,222
2021-04-15 4,410 up60 1.37% 4,390 4,410 4,280 784,279
2021-04-14 4,350 up190 4.56% 4,280 4,350 4,220 1,032,088
2021-04-13 4,160 down50 1.18% 4,210 4,260 4,120 1,092,587
2021-04-12 4,210 down140 3.21% 4,390 4,390 4,200 1,046,519
2021-04-09 4,350 0 0% 4,380 4,400 4,350 1,138,868
2021-04-08 4,350 up150 3.57% 4,250 4,360 4,230 1,441,544
2021-04-07 4,200 0 0% 4,230 4,240 4,160 1,063,198
2021-04-06 4,200 0 0% 4,170 4,230 4,150 1,521,058
2021-04-05 4,200 down90 2.09% 4,320 4,330 4,160 3,141,163
2021-04-01 4,290 down110 2.5% 4,350 4,370 4,210 3,092,527
2021-03-31 4,400 down100 2.22% 4,450 4,480 4,260 2,937,583
2021-03-30 4,500 down220 4.66% 4,700 4,700 4,480 1,953,585
2021-03-29 4,720 0 0% 4,780 4,780 4,720 970,961
2021-03-26 4,720 up100 2.16% 4,630 4,720 4,620 972,511
2021-03-25 4,620 down50 1.07% 4,700 4,700 4,580 864,940



SNS Station