15 : 15

BRIS

Bank BRIsyariah Tbk.

555 5 0.9%

Vol. 1,463,753 , Value(T) 82,195,431

Open 555 High 575 Limit High 685
Prev 550 Low 545 Limit Low 515

Summary

Summary
Last 555 Open 555
Change up5 High 575
% Change 0.9% Low 545
Freq 10,699 Avg 561.54
Volume 1,463,753 Offer 555
Value(T) 82,195,431 Bid 550
Limit High 685 Year High 615
Limit Low 515 Year Low 135
Listed 96,189,523 Listing Date 2018-05-09
MKT Cap(M) 5,338,518
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
575 105,095
570 92,156
565 91,609
560 65,584
555 4,798
96,832 550
67,451 545
82,245 540
62,137 535
74,993 530
632,634 SUM 1,117,036

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:54 555 up5 0.9% 20 CC D D YP
15:14:46 555 up5 0.9% 3 CC D D YP
15:14:36 555 up5 0.9% 1 XC D D YP
15:14:35 555 up5 0.9% 12 PD D D YP
15:14:35 555 up5 0.9% 5 PD D D YP
15:14:34 555 up5 0.9% 11 YP D D YP
15:14:30 555 up5 0.9% 291 YP D D YP
15:14:30 555 up5 0.9% 902 YP D D LG
15:14:29 555 up5 0.9% 10 PD D D LG
15:14:02 555 up5 0.9% 1 DH D D LG
15:13:51 555 up5 0.9% 9 YP D D LG
15:13:36 555 up5 0.9% 5 YP D D LG
15:13:20 555 up5 0.9% 65 GR D D LG
15:13:16 555 up5 0.9% 1 PD D D LG
15:12:59 555 up5 0.9% 5 PD D D LG
15:12:48 555 up5 0.9% 100 YP D D LG
15:12:44 555 up5 0.9% 29 PD D D LG
15:12:22 555 up5 0.9% 35 MG D D LG
15:12:10 555 up5 0.9% 50 PD D D LG
15:12:04 555 up5 0.9% 3 PD D D LG
15:12:02 555 up5 0.9% 10 PD D D LG
15:11:26 555 up5 0.9% 500 YU D D LG
15:11:21 555 up5 0.9% 5 YP D D LG
15:11:12 555 up5 0.9% 1 PD D D LG
15:11:08 555 up5 0.9% 8 PD D D LG

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-08-06 555 up5 0.9% 555 575 545 1,463,753
2020-08-05 550 up15 2.8% 540 570 520 2,082,061
2020-08-04 535 up20 3.88% 515 555 515 1,684,546
2020-08-03 515 down25 4.62% 540 560 505 1,619,592
2020-07-30 540 down10 1.81% 550 580 520 2,877,542
2020-07-29 550 down40 6.77% 595 615 550 3,878,494
2020-07-28 590 up110 22.91% 480 600 478 7,783,975
2020-07-27 480 down4 0.82% 486 488 476 516,183
2020-07-24 484 down10 2.02% 490 496 482 640,595
2020-07-23 494 up14 2.91% 486 510 482 2,366,785
2020-07-22 480 down4 0.82% 486 488 474 611,106
2020-07-21 484 up10 2.1% 474 488 474 595,540
2020-07-20 474 down14 2.86% 488 490 472 679,481
2020-07-17 488 down4 0.81% 492 496 486 557,601
2020-07-16 492 up2 0.4% 496 500 488 1,783,179
2020-07-15 490 0 0% 492 500 484 1,325,858
2020-07-14 490 up8 1.65% 484 515 474 4,035,379
2020-07-13 482 up8 1.68% 482 496 478 2,005,748
2020-07-10 474 up36 8.21% 440 505 434 9,452,210
2020-07-09 438 down2 0.45% 440 450 432 1,060,356
2020-07-08 440 down12 2.65% 452 470 432 3,611,519
2020-07-07 452 up56 14.14% 408 476 400 13,186,518
2020-07-06 396 up78 24.52% 322 396 322 5,427,885
2020-07-03 318 up12 3.92% 308 322 308 793,380
2020-07-02 306 0 0% 308 310 304 107,513
2020-07-01 306 down2 0.64% 312 312 306 52,486
2020-06-30 308 up2 0.65% 310 312 306 58,737
2020-06-29 306 down2 0.64% 308 310 304 71,836
2020-06-26 308 down2 0.64% 312 316 308 73,510
2020-06-25 310 down4 1.27% 314 314 308 79,239



SNS Station