16 : 15

ABBA

Mahaka Media Tbk.

158 3 1.86%

Vol. 318,575 , Value(T) 5,039,383

Open 163 High 163 Limit High 216
Prev 161 Low 151 Limit Low 105

Summary

Summary
Last 158 Open 163
Change down3 High 163
% Change 1.86% Low 151
Freq 4,585 Avg 158.19
Volume 318,575 Offer 158
Value(T) 5,039,383 Bid 157
Limit High 216 Year High 206
Limit Low 105 Year Low 86
Listed 27,551,250 Listing Date 2002-04-03
MKT Cap(M) 435,309
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
162 12,180
161 5,395
160 2,367
159 2,669
158 5,042
12,014 157
12,155 156
11,625 155
3,815 154
13,504 153
90,664 SUM 79,403

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:58 158 down3 1.86% 223 YP D D CP
16:14:58 158 down3 1.86% 25 YP D D CC
16:14:56 158 down3 1.86% 200 YP D D KK
16:14:50 158 down3 1.86% 10 CC D D KK
16:13:45 158 down3 1.86% 200 YP D D KK
16:12:55 158 down3 1.86% 20 DR D D KK
16:12:33 158 down3 1.86% 50 AT D D KK
16:11:58 158 down3 1.86% 9 YU D D KK
16:11:23 158 down3 1.86% 27 YP D D KK
16:11:20 158 down3 1.86% 24 YP D D KK
16:10:53 158 down3 1.86% 1 PD D D KK
16:09:58 158 down3 1.86% 100 NI D D KK
16:08:29 158 down3 1.86% 10 AD D D KK
16:07:16 158 down3 1.86% 100 NI D D KK
16:07:16 158 down3 1.86% 100 GR D D KK
16:07:16 158 down3 1.86% 450 PD D D KK
16:07:16 158 down3 1.86% 35 YP D D KK
16:07:16 158 down3 1.86% 1,035 TP D D KK
16:06:40 158 down3 1.86% 50 TP D D NI
16:06:09 158 down3 1.86% 134 TP D D KK
16:06:07 158 down3 1.86% 100 CC D D KK
16:05:54 158 down3 1.86% 219 YP D D KK
16:05:53 158 down3 1.86% 1 YP D D KK
16:05:50 158 down3 1.86% 83 YP D D KK
16:05:50 158 down3 1.86% 4 YP D D AT

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-04-25 158 down3 1.86% 163 163 151 318,575
2019-04-24 161 down8 4.73% 172 173 158 857,172
2019-04-23 169 up22 14.96% 149 169 145 1,654,089
2019-04-22 147 down16 9.81% 163 167 140 1,480,492
2019-04-18 163 down15 8.42% 188 206 161 2,334,971
2019-04-16 178 up9 5.32% 170 178 154 1,525,403
2019-04-15 169 down2 1.16% 171 187 166 2,807,804
2019-04-12 171 up26 17.93% 146 178 142 4,491,073
2019-04-11 145 up37 34.25% 111 145 105 3,936,775
2019-04-10 108 up16 17.39% 91 108 91 1,427,574
2019-04-09 92 up1 1.09% 91 93 90 111,720
2019-04-08 91 up3 3.4% 88 92 87 106,354
2019-04-05 88 down1 1.12% 88 90 86 65,458
2019-04-04 89 0 0% 91 91 88 69,176
2019-04-02 89 down1 1.11% 91 91 89 58,670
2019-04-01 90 up1 1.12% 91 92 89 103,946
2019-03-29 89 down2 2.19% 91 92 89 106,169
2019-03-28 91 down4 4.21% 96 97 90 238,059
2019-03-27 95 up5 5.55% 90 98 90 589,568
2019-03-26 90 up1 1.12% 89 92 89 79,093
2019-03-25 89 down2 2.19% 89 96 89 314,282
2019-03-22 91 up1 1.11% 89 92 89 52,816
2019-03-21 90 up1 1.12% 87 92 87 92,437
2019-03-20 89 down1 1.11% 90 95 89 191,842
2019-03-19 90 down1 1.09% 86 91 86 55,573
2019-03-18 91 down1 1.08% 94 95 89 174,950
2019-03-15 92 down2 2.12% 97 98 92 242,986
2019-03-14 94 up4 4.44% 93 96 90 130,065
2019-03-13 90 down5 5.26% 95 96 89 157,963
2019-03-12 95 down1 1.04% 95 97 93 79,672



SNS Station