15 : 15

BRIS

Bank BRIsyariah Tbk.

320 6 1.91%

Vol. 444,635 , Value(T) 14,089,560

Open 316 High 324 Limit High 392
Prev 314 Low 304 Limit Low 294

Summary

Summary
Last 320 Open 316
Change up6 High 324
% Change 1.91% Low 304
Freq 4,388 Avg 316.88
Volume 444,635 Offer 322
Value(T) 14,089,560 Bid 320
Limit High 392 Year High 336
Limit Low 294 Year Low 135
Listed 96,189,523 Listing Date 2018-05-09
MKT Cap(M) 3,078,064
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
330 44,985
328 90,819
326 38,216
324 35,335
322 28,253
5,764 320
11,912 318
11,195 316
26,060 314
49,470 312
207,363 SUM 294,752

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:39 320 up6 1.91% 1 YP D D DR
15:13:07 320 up6 1.91% 1 YP D D GR
15:12:31 320 up6 1.91% 10 YP D D YB
15:12:26 320 up6 1.91% 1,434 YP D D FS
15:12:26 320 up6 1.91% 6 YP D D FS
15:12:26 320 up6 1.91% 20 CC D D FS
15:12:26 320 up6 1.91% 5 KK D D FS
15:12:26 320 up6 1.91% 10 SQ D D FS
15:12:26 320 up6 1.91% 6 YP D D FS
15:12:26 320 up6 1.91% 20 KK D D FS
15:12:26 320 up6 1.91% 5 YP D D FS
15:12:26 320 up6 1.91% 3 AT D D FS
15:12:26 320 up6 1.91% 715 GR D D FS
15:12:26 320 up6 1.91% 1 PC D D FS
15:12:26 320 up6 1.91% 104 KK D D FS
15:12:26 320 up6 1.91% 30 YP D D FS
15:12:26 320 up6 1.91% 50 YP D D FS
15:12:26 320 up6 1.91% 10 PD D D FS
15:12:26 320 up6 1.91% 50 GR D D FS
15:12:26 320 up6 1.91% 1,000 TF D D FS
15:12:26 320 up6 1.91% 50 OD D D FS
15:12:26 320 up6 1.91% 20 NI D D FS
15:12:26 320 up6 1.91% 9 YP D D FS
15:12:26 320 up6 1.91% 5 YP D D FS
15:12:26 320 up6 1.91% 30 YP D D FS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-06-05 320 up6 1.91% 316 324 304 444,635
2020-06-04 314 down6 1.87% 320 326 312 408,960
2020-06-03 320 0 0% 326 334 312 1,079,732
2020-06-02 320 up20 6.66% 300 328 300 1,222,425
2020-05-29 300 down2 0.66% 300 308 298 376,949
2020-05-28 302 down6 1.94% 310 318 298 720,888
2020-05-27 308 up18 6.2% 292 314 288 1,414,548
2020-05-26 290 up2 0.69% 290 300 288 507,982
2020-05-20 288 0 0% 288 306 284 1,874,380
2020-05-19 288 up16 5.88% 276 330 272 3,999,506
2020-05-18 272 up20 7.93% 254 280 246 1,192,669
2020-05-15 252 down10 3.81% 262 272 246 542,033
2020-05-14 262 down18 6.42% 284 294 262 1,436,584
2020-05-13 280 up48 20.68% 230 282 224 1,845,693
2020-05-12 232 down16 6.45% 248 250 232 292,180
2020-05-11 248 0 0% 250 262 246 263,806
2020-05-08 248 down8 3.12% 270 270 248 741,964
2020-05-06 256 up4 1.58% 260 302 248 2,534,377
2020-05-05 252 up50 24.75% 206 252 206 2,008,346
2020-05-04 202 up6 3.06% 196 212 188 230,077
2020-04-30 196 up5 2.61% 191 199 191 124,334
2020-04-29 191 up1 0.52% 190 192 190 25,027
2020-04-28 190 down4 2.06% 195 198 189 39,286
2020-04-27 194 up5 2.64% 194 194 190 40,517
2020-04-24 189 down5 2.57% 193 196 189 61,381
2020-04-23 194 down1 0.51% 198 202 194 68,119
2020-04-22 195 up3 1.56% 192 196 185 72,189
2020-04-21 192 down4 2.04% 196 198 189 75,990
2020-04-20 196 down6 2.97% 204 204 196 81,932
2020-04-17 202 up8 4.12% 195 204 194 143,580



SNS Station