15 : 40

ASII

Astra International Tbk.

8,175 150 1.8%

Vol. 209,775 , Value(T) 172,373,203

Open 8,375 High 8,375 Limit High 10,050
Prev 8,325 Low 8,150 Limit Low 6,700

Summary

Summary
Last 8,175 Open 8,375
Change down150 High 8,375
% Change 1.8% Low 8,150
Freq 5,782 Avg 8,217.05
Volume 209,775 Offer 8,200
Value(T) 172,373,203 Bid 8,175
Limit High 10,050 Year High 8,550
Limit Low 6,700 Year Low 7,950
Listed 404,835,531 Listing Date 1990-04-04
MKT Cap(M) 330,953,046
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
8,300 4,142
8,275 4,070
8,250 5,505
8,225 14,430
8,200 32,512
9,937 8,175
22,358 8,150
13,798 8,125
31,695 8,100
9,258 8,075
124,551 SUM 87,446

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:39:58 8,175 down150 1.8% 22 CS F F FG
15:39:56 8,175 down150 1.8% 26 CS F F ZP
15:39:56 8,175 down150 1.8% 10 YP D F ZP
15:39:56 8,175 down150 1.8% 7 CC D F ZP
15:39:56 8,175 down150 1.8% 21 CC D F RX
15:39:54 8,175 down150 1.8% 7 CC D F RX
15:39:50 8,175 down150 1.8% 15 CC D D YP
15:39:50 8,175 down150 1.8% 5 BK F D YP
15:39:50 8,175 down150 1.8% 5 YP D D YP
15:39:50 8,175 down150 1.8% 65 NI D D YP
15:39:47 8,175 down150 1.8% 2 NI D F DP
15:39:47 8,175 down150 1.8% 25 NI D F RX
15:39:45 8,175 down150 1.8% 6 NI D F CG
15:39:45 8,175 down150 1.8% 2 NI D F RX
15:39:45 8,175 down150 1.8% 1 OD D F RX
15:39:30 8,175 down150 1.8% 3 OD D F AK
15:39:26 8,200 down125 1.5% 1 BK F D CC
15:39:19 8,175 down150 1.8% 10 OD D F RX
15:39:19 8,175 down150 1.8% 1 CC D F RX
15:39:19 8,175 down150 1.8% 13 PD D F RX
15:39:17 8,175 down150 1.8% 150 PD D D CC
15:39:17 8,175 down150 1.8% 12 PD D D SQ
15:39:15 8,175 down150 1.8% 24 PD D F FG
15:39:11 8,175 down150 1.8% 1 PD D F CG
15:39:11 8,175 down150 1.8% 4 CS F F CG

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 8,175 down150 1.8% 8,375 8,375 8,150 209,775
2019-01-21 8,325 down150 1.76% 8,475 8,550 8,300 399,496
2019-01-18 8,475 up200 2.41% 8,300 8,475 8,275 451,805
2019-01-17 8,275 up25 0.3% 8,250 8,325 8,200 388,881
2019-01-16 8,250 up100 1.22% 8,175 8,250 8,125 335,936
2019-01-15 8,150 0 0% 8,150 8,150 8,050 565,247
2019-01-14 8,150 down150 1.8% 8,225 8,225 8,050 404,498
2019-01-11 8,300 up100 1.21% 8,300 8,300 8,225 322,122
2019-01-10 8,200 0 0% 8,175 8,200 7,950 768,039
2019-01-09 8,200 up25 0.3% 8,225 8,275 8,150 429,778
2019-01-08 8,175 up25 0.3% 8,150 8,225 8,125 291,308
2019-01-07 8,150 down200 2.39% 8,450 8,475 8,150 326,497
2019-01-04 8,350 down25 0.29% 8,400 8,450 8,200 324,759
2019-01-03 8,375 up175 2.13% 8,100 8,400 8,100 251,484
2019-01-02 8,200 down25 0.3% 8,200 8,275 8,125 140,141
2018-12-28 8,225 0 0% 8,275 8,400 8,225 244,804
2018-12-27 8,225 up100 1.23% 8,300 8,325 8,175 257,483
2018-12-26 8,125 down300 3.56% 8,250 8,300 8,125 193,551
2018-12-21 8,425 down50 0.58% 8,450 8,450 8,300 311,572
2018-12-20 8,475 up50 0.59% 8,325 8,525 8,325 246,528
2018-12-19 8,425 up50 0.59% 8,350 8,450 8,325 298,867
2018-12-18 8,375 up75 0.9% 8,200 8,375 8,200 271,367
2018-12-17 8,300 down150 1.77% 8,450 8,450 8,250 371,790
2018-12-14 8,450 0 0% 8,500 8,500 8,400 367,391
2018-12-13 8,450 up200 2.42% 8,300 8,625 8,275 574,206
2018-12-12 8,250 up100 1.22% 8,275 8,275 8,200 235,335
2018-12-11 8,150 0 0% 8,150 8,250 8,150 346,732
2018-12-10 8,150 down75 0.91% 8,075 8,175 8,050 239,120
2018-12-07 8,225 up125 1.54% 8,100 8,275 8,075 586,778
2018-12-06 8,100 down225 2.7% 8,200 8,250 8,050 558,942



SNS Station