15 : 00

BMRI

Bank Mandiri (Persero) Tbk

6,650 175 2.56%

Vol. 1,334,590 , Value(T) 866,981,918

Open 6,350 High 6,725 Limit High 8,175
Prev 6,825 Low 6,300 Limit Low 5,475

Summary

Summary
Last 6,650 Open 6,350
Change down175 High 6,725
% Change 2.56% Low 6,300
Freq 33,861 Avg 6,496.24
Volume 1,334,590 Offer 6,675
Value(T) 866,981,918 Bid 6,650
Limit High 8,175 Year High 7,500
Limit Low 5,475 Year Low 6,025
Listed 923,999,999 Listing Date 2003-07-14
MKT Cap(M) 614,459,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
6,775 7,314
6,750 2,603
6,725 4,386
6,700 15,128
6,675 21,363
32,582 6,650
18,244 6,625
42,018 6,600
12,899 6,575
9,975 6,550
260,839 SUM 114,952

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:00:01 6,675 down150 2.19% 18
15:00:01 6,675 down150 2.19% 33
15:00:01 6,675 down150 2.19% 13
14:59:54 6,650 down175 2.56% 45
14:59:54 6,675 down150 2.19% 4
14:59:51 6,675 down150 2.19% 8
14:59:50 6,675 down150 2.19% 16
14:59:50 6,675 down150 2.19% 1
14:59:46 6,675 down150 2.19% 17
14:59:46 6,675 down150 2.19% 16
14:59:46 6,675 down150 2.19% 10
14:59:42 6,675 down150 2.19% 31
14:59:41 6,675 down150 2.19% 11
14:59:37 6,675 down150 2.19% 21
14:59:35 6,675 down150 2.19% 7
14:59:33 6,675 down150 2.19% 19
14:59:33 6,675 down150 2.19% 26
14:59:33 6,675 down150 2.19% 15
14:59:27 6,675 down150 2.19% 2
14:59:26 6,675 down150 2.19% 11
14:59:25 6,675 down150 2.19% 1
14:59:18 6,675 down150 2.19% 17
14:59:18 6,675 down150 2.19% 11
14:59:16 6,675 down150 2.19% 14
14:59:15 6,675 down150 2.19% 1

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2024-04-16 6,650 down175 2.56% 6,350 6,725 6,300 1,334,590
2024-04-05 6,825 down50 0.72% 6,825 6,900 6,825 461,115
2024-04-04 6,875 up100 1.47% 6,750 6,925 6,750 644,230
2024-04-03 6,775 down125 1.81% 6,950 6,950 6,675 1,153,726
2024-04-02 6,900 0 0% 6,900 6,900 6,700 1,357,649
2024-04-01 6,900 down350 4.82% 7,250 7,250 6,750 1,583,586
2024-03-28 7,250 up75 1.04% 7,150 7,250 7,125 909,009
2024-03-27 7,175 0 0% 7,200 7,250 7,175 462,957
2024-03-26 7,175 down75 1.03% 7,125 7,225 7,125 742,743
2024-03-25 7,250 up200 2.83% 7,050 7,250 7,000 782,127
2024-03-22 7,050 0 0% 7,000 7,075 6,950 873,208
2024-03-21 7,050 0 0% 7,100 7,200 7,050 817,748
2024-03-20 7,050 down225 3.09% 7,050 7,050 7,000 834,167
2024-03-19 7,275 up100 1.39% 7,250 7,350 7,225 1,008,366
2024-03-18 7,175 down225 3.04% 7,425 7,425 7,175 1,057,782
2024-03-15 7,400 0 0% 7,450 7,500 7,275 2,505,811
2024-03-14 7,400 up125 1.71% 7,250 7,400 7,225 1,611,930
2024-03-13 7,275 up150 2.1% 7,250 7,275 7,150 1,260,227
2024-03-08 7,125 up25 0.35% 7,150 7,175 7,100 1,090,324
2024-03-07 7,100 up25 0.35% 7,075 7,125 7,025 949,504
2024-03-06 7,075 up50 0.71% 7,000 7,100 7,000 741,781
2024-03-05 7,025 0 0% 7,075 7,100 7,000 925,572
2024-03-04 7,025 0 0% 7,000 7,050 6,975 447,072
2024-03-01 7,025 up25 0.35% 7,050 7,075 6,975 907,394
2024-02-29 7,000 down125 1.75% 7,125 7,150 7,000 1,507,313
2024-02-28 7,125 up50 0.7% 7,025 7,125 7,025 597,412
2024-02-27 7,075 up25 0.35% 6,975 7,100 6,975 580,661
2024-02-26 7,050 0 0% 6,950 7,075 6,950 772,133
2024-02-23 7,050 down50 0.7% 7,050 7,100 7,000 1,094,047
2024-02-22 7,100 down150 2.06% 7,175 7,200 7,100 857,358



SNS Station