15 : 15

BMRI

Bank Mandiri (Persero) Tbk.

5,350 275 5.41%

Vol. 702,278 , Value(T) 367,721,288

Open 5,200 High 5,350 Limit High 6,075
Prev 5,075 Low 5,075 Limit Low 4,720

Summary

Summary
Last 5,350 Open 5,200
Change up275 High 5,350
% Change 5.41% Low 5,075
Freq 10,648 Avg 5,236.12
Volume 702,278 Offer 5,350
Value(T) 367,721,288 Bid 5,325
Limit High 6,075 Year High 8,050
Limit Low 4,720 Year Low 3,660
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 247,169,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
5,450 1,524
5,425 3,249
5,400 18,262
5,375 13,151
5,350 48,572
1 5,325
4 5,300
688 5,275
4,118 5,250
5,418 5,225
41,281 SUM 91,598

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:25 5,350 up275 5.41% 1 DR D F CG
15:14:08 5,350 up275 5.41% 6 PD D F CG
15:13:41 5,350 up275 5.41% 50 NI D F CG
15:13:06 5,350 up275 5.41% 25 YP D F CG
15:12:59 5,350 up275 5.41% 10 KK D F CG
15:12:49 5,350 up275 5.41% 10 PD D F CG
15:12:46 5,350 up275 5.41% 20 YP D F CG
15:12:46 5,350 up275 5.41% 2 XC D F CG
15:12:16 5,350 up275 5.41% 413 EP D F CG
15:12:04 5,350 up275 5.41% 10 SQ D F CG
15:12:03 5,350 up275 5.41% 25 YP D F CG
15:11:59 5,350 up275 5.41% 2 KK D F CG
15:11:57 5,350 up275 5.41% 18 DH D F CG
15:11:55 5,350 up275 5.41% 100 ZP D F CG
15:11:55 5,350 up275 5.41% 1 PD D F CG
15:11:52 5,350 up275 5.41% 25 YP D F CG
15:11:50 5,350 up275 5.41% 94 YP D F CG
15:11:15 5,350 up275 5.41% 1 CC D F CG
15:11:12 5,350 up275 5.41% 5 YP D F CG
15:10:52 5,350 up275 5.41% 10 YP D F CG
15:10:10 5,350 up275 5.41% 10 CC D F CG
15:09:52 5,350 up275 5.41% 5 CC D F CG
15:08:50 5,350 up275 5.41% 40 YP D F CG
15:07:41 5,350 up275 5.41% 25 XL D F CG
15:07:15 5,350 up275 5.41% 83 YP D F CG

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-09-25 5,350 up275 5.41% 5,200 5,350 5,075 702,278
2020-09-24 5,075 down125 2.4% 5,050 5,150 5,000 609,825
2020-09-23 5,200 down100 1.88% 5,300 5,375 5,125 423,554
2020-09-22 5,300 down175 3.19% 5,300 5,425 5,275 567,983
2020-09-21 5,475 down100 1.79% 5,575 5,625 5,400 264,650
2020-09-18 5,575 0 0% 5,575 5,675 5,500 457,983
2020-09-17 5,575 down75 1.32% 5,600 5,750 5,525 382,160
2020-09-16 5,650 down25 0.44% 5,750 5,750 5,625 289,680
2020-09-15 5,675 down75 1.3% 5,750 5,825 5,600 644,637
2020-09-14 5,750 up275 5.02% 5,475 5,775 5,475 717,849
2020-09-11 5,475 up100 1.86% 5,050 5,525 5,050 1,355,779
2020-09-10 5,375 down400 6.92% 5,525 5,525 5,375 863,876
2020-09-09 5,775 down200 3.34% 5,900 5,900 5,750 491,411
2020-09-08 5,975 up125 2.13% 5,900 6,000 5,875 301,730
2020-09-07 5,850 down75 1.26% 5,925 5,950 5,775 503,368
2020-09-04 5,925 down50 0.83% 5,950 5,975 5,850 534,222
2020-09-03 5,975 down100 1.64% 6,075 6,150 5,950 645,074
2020-09-02 6,075 down50 0.81% 6,125 6,200 6,050 466,018
2020-09-01 6,125 up175 2.94% 5,975 6,125 5,875 426,654
2020-08-31 5,950 down275 4.41% 6,225 6,300 5,900 1,114,094
2020-08-28 6,225 down75 1.19% 6,275 6,350 6,200 378,275
2020-08-27 6,300 down50 0.78% 6,350 6,350 6,200 467,251
2020-08-26 6,350 up100 1.6% 6,250 6,350 6,175 393,517
2020-08-25 6,250 up250 4.16% 6,050 6,275 6,050 661,829
2020-08-24 6,000 down100 1.63% 6,050 6,175 5,925 662,432
2020-08-19 6,100 down50 0.81% 6,175 6,250 6,075 322,559
2020-08-18 6,150 up125 2.07% 6,025 6,225 6,025 579,906
2020-08-14 6,025 down25 0.41% 6,075 6,100 5,950 333,267
2020-08-13 6,050 down100 1.62% 6,250 6,250 6,050 429,946
2020-08-12 6,150 up175 2.92% 6,000 6,275 5,950 464,552



SNS Station