09 : 20

BMRI

Bank Mandiri (Persero) Tbk.

5,100 75 1.49%

Vol. 69,386 , Value(T) 35,273,173

Open 5,025 High 5,225 Limit High 6,025
Prev 5,025 Low 4,930 Limit Low 4,680

Summary

Summary
Last 5,100 Open 5,025
Change up75 High 5,225
% Change 1.49% Low 4,930
Freq 1,618 Avg 5,083.62
Volume 69,386 Offer 5,100
Value(T) 35,273,173 Bid 5,075
Limit High 6,025 Year High 8,050
Limit Low 4,680 Year Low 3,780
Listed 461,999,999 Listing Date 2003-07-14
MKT Cap(M) 235,619,999
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
5,200 4,521
5,175 1,015
5,150 617
5,125 1,296
5,100 6,175
1,398 5,075
1,880 5,050
6,269 5,025
11,943 5,000
495 4,990
26,186 SUM 22,057

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:19:48 5,100 up75 1.49% 1 AK F D YP
09:19:46 5,075 up50 0.99% 8 AI D D CG
09:19:46 5,075 up50 0.99% 1 GR D D CG
09:19:46 5,075 up50 0.99% 2 GR D D OD
09:19:39 5,075 up50 0.99% 7 GR D D CC
09:19:39 5,075 up50 0.99% 2 PD D D CC
09:19:25 5,100 up75 1.49% 2 AK F D YP
09:19:24 5,100 up75 1.49% 4 CS F D YP
09:19:24 5,100 up75 1.49% 2 LG D D YP
09:19:23 5,100 up75 1.49% 30 CC D D YP
09:19:23 5,100 up75 1.49% 1 EP D D YP
09:19:17 5,100 up75 1.49% 1 AK F D YP
09:19:16 5,100 up75 1.49% 3 CS F D YP
09:19:15 5,100 up75 1.49% 20 SQ D D YP
09:19:12 5,100 up75 1.49% 1 AK F D YP
09:19:10 5,100 up75 1.49% 10 AZ D D YP
09:19:09 5,100 up75 1.49% 1 AK F D YP
09:19:08 5,100 up75 1.49% 20 CS F D YP
09:19:06 5,100 up75 1.49% 9 AK F D YP
09:19:05 5,100 up75 1.49% 170 YP D D YP
09:19:04 5,100 up75 1.49% 2 CS F D YP
09:19:04 5,100 up75 1.49% 1 AK F D YP
09:19:02 5,100 up75 1.49% 5 YP D D YP
09:19:02 5,100 up75 1.49% 13 NI D D YP
09:19:02 5,125 up100 1.99% 2 AK F F ZP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-04-06 5,100 up75 1.49% 5,025 5,225 4,930 69,386
2020-04-03 5,025 up275 5.78% 4,800 5,025 4,800 526,128
2020-04-02 4,750 up140 3.03% 4,570 4,750 4,360 661,126
2020-04-01 4,610 down70 1.49% 4,650 4,880 4,440 761,835
2020-03-31 4,680 up80 1.73% 4,650 4,820 4,450 1,040,238
2020-03-30 4,600 down340 6.88% 4,840 4,840 4,600 198,833
2020-03-27 4,940 up470 10.51% 4,510 5,225 4,500 1,984,060
2020-03-26 4,470 up610 15.8% 3,800 4,580 3,780 1,932,786
2020-03-24 3,860 down290 6.98% 4,150 4,230 3,860 1,186,481
2020-03-23 4,150 down310 6.95% 4,350 4,350 4,150 299,929
2020-03-20 4,460 down330 6.88% 4,740 4,740 4,460 2,391,183
2020-03-19 4,790 down360 6.99% 5,000 5,000 4,790 839,381
2020-03-18 5,150 down375 6.78% 5,600 5,650 5,150 1,075,517
2020-03-17 5,525 down400 6.75% 5,925 5,925 5,525 931,902
2020-03-16 5,925 down425 6.69% 6,200 6,200 5,925 611,348
2020-03-13 6,350 down75 1.16% 6,200 6,475 6,000 1,193,119
2020-03-12 6,425 down400 5.86% 6,475 6,675 6,225 457,891
2020-03-11 6,825 down50 0.72% 6,925 7,050 6,625 485,844
2020-03-10 6,875 up300 4.56% 6,650 7,000 6,650 570,260
2020-03-09 6,575 down675 9.31% 7,000 7,000 6,575 565,662
2020-03-06 7,250 down350 4.6% 7,400 7,400 7,225 361,556
2020-03-05 7,600 up125 1.67% 7,550 7,650 7,500 523,743
2020-03-04 7,475 up275 3.81% 7,250 7,500 7,225 462,777
2020-03-03 7,200 up250 3.59% 7,100 7,350 7,025 482,226
2020-03-02 6,950 down325 4.46% 7,150 7,250 6,950 507,751
2020-02-28 7,275 down75 1.02% 6,750 7,275 6,550 944,341
2020-02-27 7,350 down300 3.92% 7,650 7,700 7,250 1,115,443
2020-02-26 7,650 down150 1.92% 7,750 7,750 7,650 990,855
2020-02-25 7,800 up25 0.32% 7,775 7,900 7,700 529,759
2020-02-24 7,775 down125 1.58% 7,800 7,825 7,650 643,844



SNS Station