16 : 15

ABBA

Mahaka Media Tbk.

178 36 16.82%

Vol. 4,983,597 , Value(T) 100,852,893

Open 220 High 234 Limit High 266
Prev 214 Low 175 Limit Low 161

Summary

Summary
Last 178 Open 220
Change down36 High 234
% Change 16.82% Low 175
Freq 24,911 Avg 202.37
Volume 4,983,597 Offer 179
Value(T) 100,852,893 Bid 178
Limit High 266 Year High 238
Limit Low 161 Year Low 86
Listed 27,551,250 Listing Date 2002-04-03
MKT Cap(M) 490,412
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
183 9,492
182 3,440
181 7,135
180 6,375
179 8,393
10,321 178
6,663 177
13,400 176
17,976 175
8,631 174
96,260 SUM 73,403

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:59 178 down36 16.82% 88 EP D D PD
16:14:59 178 down36 16.82% 1 OD D D PD
16:14:59 178 down36 16.82% 125 TF D D PD
16:14:59 178 down36 16.82% 5 CC D D PD
16:14:59 178 down36 16.82% 25 DH D D PD
16:14:59 178 down36 16.82% 6 PD D D PD
16:14:59 178 down36 16.82% 24 KK D D PD
16:14:59 178 down36 16.82% 25 LG D D PD
16:14:59 178 down36 16.82% 72 YP D D PD
16:14:59 178 down36 16.82% 300 TF D D PD
16:14:59 178 down36 16.82% 69 DR D D PD
16:14:59 178 down36 16.82% 160 CC D D PD
16:14:25 178 down36 16.82% 200 CC D D AG
16:13:58 178 down36 16.82% 40 CC D D KK
16:13:58 178 down36 16.82% 40 CP D D KK
16:13:58 178 down36 16.82% 75 YP D D KK
16:13:58 178 down36 16.82% 17 YP D D KK
16:13:58 178 down36 16.82% 300 CD D D KK
16:13:58 178 down36 16.82% 1,000 NI D D KK
16:13:58 178 down36 16.82% 100 YP D D KK
16:13:58 178 down36 16.82% 1,000 NI D D KK
16:13:58 178 down36 16.82% 600 OD D D KK
16:13:58 178 down36 16.82% 4 PD D D KK
16:13:58 178 down36 16.82% 73 NI D D KK
16:13:58 178 down36 16.82% 10,534 YJ D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-10-23 178 down36 16.82% 220 234 175 4,983,597
2019-10-22 214 down4 1.83% 220 236 200 2,756,506
2019-10-21 218 up35 19.12% 188 238 187 7,335,726
2019-10-18 183 up1 0.54% 185 194 177 1,712,799
2019-10-17 182 up22 13.75% 162 185 161 2,853,813
2019-10-16 160 up3 1.91% 158 167 155 587,676
2019-10-15 157 up6 3.97% 153 162 149 406,143
2019-10-14 151 down10 6.21% 162 168 150 1,029,694
2019-10-11 161 up29 21.96% 122 167 122 1,821,496
2019-10-10 132 down1 0.75% 128 135 128 65,136
2019-10-09 133 up2 1.52% 121 134 121 38,428
2019-10-08 131 down2 1.5% 133 134 131 23,263
2019-10-07 133 down2 1.48% 135 136 131 45,339
2019-10-04 135 up5 3.84% 132 139 130 165,051
2019-10-03 130 up2 1.56% 128 130 124 40,018
2019-10-02 128 down3 2.29% 131 133 128 60,934
2019-10-01 131 down1 0.75% 130 137 127 63,096
2019-09-30 132 down2 1.49% 135 135 130 45,481
2019-09-27 134 down1 0.74% 135 136 132 32,853
2019-09-26 135 up2 1.5% 133 141 132 88,344
2019-09-25 133 down1 0.74% 124 135 124 37,784
2019-09-24 134 down4 2.89% 133 139 133 60,602
2019-09-23 138 down1 0.71% 139 141 137 40,378
2019-09-20 139 down1 0.71% 140 142 138 72,720
2019-09-19 140 up2 1.44% 134 143 134 76,191
2019-09-18 138 down1 0.71% 138 140 138 45,074
2019-09-17 139 0 0% 138 140 138 24,239
2019-09-16 139 down1 0.71% 138 142 138 51,566
2019-09-13 140 down1 0.7% 141 143 139 59,301
2019-09-12 141 down1 0.7% 139 143 139 40,003



SNS Station