15 : 15

BMRI

Bank Mandiri (Persero) Tbk.

6,025 175 2.82%

Vol. 694,746 , Value(T) 419,703,313

Open 6,100 High 6,100 Limit High 7,425
Prev 6,200 Low 5,950 Limit Low 5,775

Summary

Summary
Last 6,025 Open 6,100
Change down175 High 6,100
% Change 2.82% Low 5,950
Freq 8,304 Avg 6,041.1
Volume 694,746 Offer 6,050
Value(T) 419,703,313 Bid 6,025
Limit High 7,425 Year High 7,450
Limit Low 5,775 Year Low 5,600
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 278,354,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
6,150 5,275
6,125 11,579
6,100 4,379
6,075 493
6,050 580
2,784 6,025
24,201 6,000
22,412 5,975
22,731 5,950
8,710 5,925
115,007 SUM 68,822

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:31 6,025 down175 2.82% 40 HP D D YP
15:11:40 6,025 down175 2.82% 30 HP D D EP
15:10:35 6,025 down175 2.82% 1 HP D D KK
15:09:54 6,025 down175 2.82% 62 HP D D BB
15:09:54 6,025 down175 2.82% 78 KK D D BB
15:09:54 6,025 down175 2.82% 81 AR D D BB
15:09:54 6,025 down175 2.82% 20 AR D D BB
15:09:54 6,025 down175 2.82% 19 AR D D BB
15:09:54 6,025 down175 2.82% 79 CC D D BB
15:09:54 6,025 down175 2.82% 21 CC D D BB
15:09:54 6,025 down175 2.82% 1 KK D D BB
15:09:54 6,025 down175 2.82% 8 DX D D BB
15:09:54 6,025 down175 2.82% 5 DX D D BB
15:09:54 6,025 down175 2.82% 5 YP D D BB
15:09:54 6,025 down175 2.82% 62 HP D D BB
15:09:36 6,025 down175 2.82% 28 HP D D NI
15:09:33 6,025 down175 2.82% 1 HP D D PD
15:06:17 6,025 down175 2.82% 200 HP D D MG
15:05:45 6,025 down175 2.82% 20 HP D D CC
15:05:03 6,025 down175 2.82% 4 HP D D CC
15:05:02 6,025 down175 2.82% 1 HP D D KK
15:05:02 6,025 down175 2.82% 1 HP D D CC
15:05:02 6,025 down175 2.82% 10 HP D D YP
15:05:02 6,025 down175 2.82% 30 HP D D SQ
15:05:02 6,025 down175 2.82% 20 HP D D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-06-21 6,025 down175 2.82% 6,100 6,100 5,950 694,746
2021-06-18 6,200 0 0% 6,175 6,200 5,950 1,006,677
2021-06-17 6,200 down75 1.19% 6,250 6,275 6,200 732,586
2021-06-16 6,275 down50 0.79% 6,325 6,350 6,200 450,258
2021-06-15 6,325 up50 0.79% 6,300 6,325 6,225 535,939
2021-06-14 6,275 0 0% 6,300 6,300 6,225 250,217
2021-06-11 6,275 up75 1.2% 6,275 6,300 6,225 388,789
2021-06-10 6,200 up50 0.81% 6,175 6,250 6,125 217,718
2021-06-09 6,150 up150 2.5% 6,075 6,175 6,000 235,393
2021-06-08 6,000 down125 2.04% 6,150 6,150 6,000 285,420
2021-06-07 6,125 0 0% 6,200 6,200 6,075 212,572
2021-06-04 6,125 down125 2% 6,250 6,325 6,125 381,539
2021-06-03 6,250 up150 2.45% 6,175 6,275 6,125 432,132
2021-06-02 6,100 up100 1.66% 6,150 6,200 6,075 786,678
2021-05-31 6,000 up200 3.44% 5,875 6,100 5,825 483,300
2021-05-28 5,800 up50 0.86% 5,825 5,900 5,775 391,529
2021-05-27 5,750 down150 2.54% 6,000 6,000 5,750 1,769,449
2021-05-25 5,900 up150 2.6% 5,775 5,950 5,775 452,972
2021-05-24 5,750 down75 1.28% 5,875 5,875 5,750 274,488
2021-05-21 5,825 up175 3.09% 5,725 5,900 5,675 702,265
2021-05-20 5,650 down25 0.44% 5,650 5,750 5,600 348,050
2021-05-19 5,675 down225 3.81% 5,800 5,850 5,625 492,180
2021-05-18 5,900 down25 0.42% 5,975 6,000 5,825 369,826
2021-05-17 5,925 up25 0.42% 5,975 6,000 5,875 475,499
2021-05-11 5,900 down75 1.25% 6,000 6,000 5,850 346,909
2021-05-10 5,975 up25 0.42% 6,025 6,025 5,950 177,407
2021-05-07 5,950 down125 2.05% 6,125 6,125 5,950 326,659
2021-05-06 6,075 up25 0.41% 6,125 6,125 6,025 185,455
2021-05-05 6,050 down50 0.81% 6,150 6,150 6,050 229,259
2021-05-04 6,100 up50 0.82% 6,050 6,100 5,975 281,776



SNS Station