16 : 15

ABBA

Mahaka Media Tbk.

166 4 2.35%

Vol. 311,943 , Value(T) 5,196,500

Open 160 High 173 Limit High 228
Prev 170 Low 160 Limit Low 111

Summary

Summary
Last 166 Open 160
Change down4 High 173
% Change 2.35% Low 160
Freq 1,795 Avg 166.58
Volume 311,943 Offer 166
Value(T) 5,196,500 Bid 165
Limit High 228 Year High 216
Limit Low 111 Year Low 86
Listed 27,551,250 Listing Date 2002-04-03
MKT Cap(M) 457,350
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
170 24,580
169 12,275
168 7,681
167 3,752
166 11,148
42,992 165
16,124 164
15,523 163
10,709 162
12,895 161
186,160 SUM 137,259

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:21 166 down4 2.35% 481 YP D D KS
16:08:59 166 down4 2.35% 2 CP D D KS
16:08:56 166 down4 2.35% 50 ZP D D KS
16:08:53 166 down4 2.35% 70 YP D D KS
16:08:45 166 down4 2.35% 1 CP D D KS
16:08:36 166 down4 2.35% 1 CP D D KS
16:08:23 166 down4 2.35% 6 OD D D KS
16:07:54 166 down4 2.35% 25 NI D D KS
16:07:46 166 down4 2.35% 166 DR D D KS
16:07:13 166 down4 2.35% 50 KK D D KS
16:06:30 166 down4 2.35% 500 EP D D KS
16:05:56 166 down4 2.35% 200 PD D D KS
16:05:35 166 down4 2.35% 76 YP D D KS
16:05:03 166 down4 2.35% 11 OD D D KS
16:05:02 166 down4 2.35% 25 YP D D KS
16:05:01 166 down4 2.35% 733 YP D D KS
16:05:01 166 down4 2.35% 40 YP D D AT
16:05:01 166 down4 2.35% 5 YP D D AG
16:05:01 166 down4 2.35% 36 YP D D NI
16:05:01 166 down4 2.35% 122 YP D D DX
16:05:01 166 down4 2.35% 20 YP D D DX
16:05:00 166 down4 2.35% 3 DH D D DX
16:05:00 166 down4 2.35% 55 AT D D DX
16:05:00 166 down4 2.35% 1 AT D D PD
16:05:00 166 down4 2.35% 11 AT D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 166 down4 2.35% 160 173 160 311,943
2019-07-16 170 down4 2.29% 175 175 166 439,227
2019-07-15 174 up14 8.75% 164 179 162 1,922,128
2019-07-12 160 down14 8.04% 177 178 158 1,329,671
2019-07-11 174 up25 16.77% 151 174 150 1,874,353
2019-07-10 149 up3 2.05% 147 153 147 192,385
2019-07-09 146 down1 0.68% 148 150 145 103,238
2019-07-08 147 down2 1.34% 147 155 145 242,960
2019-07-05 149 down8 5.09% 157 163 148 509,800
2019-07-04 157 down4 2.48% 162 164 156 293,393
2019-07-03 161 up1 0.62% 160 168 157 441,736
2019-07-02 160 down8 4.76% 153 171 153 918,710
2019-07-01 168 down7 4% 178 188 163 1,058,081
2019-06-28 175 down20 10.25% 198 216 173 4,218,492
2019-06-27 195 up42 27.45% 154 200 153 7,234,508
2019-06-26 153 up5 3.37% 142 155 141 485,613
2019-06-25 148 up1 0.68% 149 155 145 886,319
2019-06-24 147 up14 10.52% 133 148 133 942,208
2019-06-21 133 0 0% 133 139 132 124,771
2019-06-20 133 up1 0.75% 132 135 132 82,408
2019-06-19 132 0 0% 132 135 131 118,702
2019-06-18 132 up1 0.76% 131 137 126 142,024
2019-06-17 131 down5 3.67% 133 138 130 128,064
2019-06-14 136 down1 0.72% 134 139 134 52,075
2019-06-13 137 down3 2.14% 130 142 130 139,866
2019-06-12 140 up5 3.7% 135 144 135 699,570
2019-06-11 135 up2 1.5% 133 137 131 183,161
2019-06-10 133 0 0% 133 140 133 187,634
2019-05-31 133 up1 0.75% 132 140 132 321,159
2019-05-29 132 up2 1.53% 120 138 120 311,837



SNS Station