16 : 15

ASII

Astra International Tbk.

7,175 75 1.05%

Vol. 223,720 , Value(T) 160,070,473

Open 7,125 High 7,200 Limit High 8,550
Prev 7,100 Low 7,050 Limit Low 5,700

Summary

Summary
Last 7,175 Open 7,125
Change up75 High 7,200
% Change 1.05% Low 7,050
Freq 4,695 Avg 7,154.95
Volume 223,720 Offer 7,175
Value(T) 160,070,473 Bid 7,150
Limit High 8,550 Year High 8,550
Limit Low 5,700 Year Low 6,625
Listed 404,835,531 Listing Date 1990-04-04
MKT Cap(M) 290,469,493
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,275 6,363
7,250 13,559
7,225 4,003
7,200 1,533
7,175 10,923
14,026 7,150
832 7,125
3,974 7,100
3,907 7,075
5,975 7,050
40,284 SUM 57,808

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:46 7,175 up75 1.05% 4 YP D D YU
16:14:32 7,175 up75 1.05% 140 PS F D YU
16:14:26 7,175 up75 1.05% 140 PS D D YU
16:13:09 7,175 up75 1.05% 2 YP D D YU
16:11:59 7,175 up75 1.05% 25 YP D D YU
16:11:51 7,175 up75 1.05% 25 YP D D YU
16:11:43 7,175 up75 1.05% 5 NI D D YU
16:10:29 7,175 up75 1.05% 50 DH D D YU
16:09:30 7,175 up75 1.05% 3 CC D D YU
16:09:06 7,175 up75 1.05% 3 YP D D YU
16:08:43 7,175 up75 1.05% 10 CC D D YU
16:07:51 7,175 up75 1.05% 6 TF D D YU
16:07:31 7,175 up75 1.05% 2 OD D D YU
16:05:53 7,175 up75 1.05% 2 NI D D YU
16:05:17 7,175 up75 1.05% 9 YP D D YU
16:05:09 7,175 up75 1.05% 7 KK D D YU
16:05:00 7,175 up75 1.05% 21 KK D D YU
16:05:00 7,175 up75 1.05% 2 KK D D YU
16:00:00 7,175 up75 1.05% 1,159 CS F D YU
16:00:00 7,175 up75 1.05% 1,159 CS F D YU
16:00:00 7,175 up75 1.05% 741 CS F D YU
16:00:00 7,175 up75 1.05% 14 CS F D YP
16:00:00 7,175 up75 1.05% 5 CS F D DX
16:00:00 7,175 up75 1.05% 10 CS F D KK
16:00:00 7,175 up75 1.05% 1 CS F D AT

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 7,175 up75 1.05% 7,125 7,200 7,050 223,720
2019-05-23 7,100 up100 1.42% 7,000 7,125 6,975 264,602
2019-05-22 7,000 0 0% 7,000 7,025 6,850 229,675
2019-05-21 7,000 up100 1.44% 6,925 7,050 6,925 350,201
2019-05-20 6,900 up200 2.98% 6,650 6,925 6,625 288,658
2019-05-17 6,700 down75 1.1% 6,900 6,925 6,700 251,028
2019-05-16 6,775 down175 2.51% 6,900 6,950 6,725 472,455
2019-05-15 6,950 down50 0.71% 7,075 7,075 6,875 307,860
2019-05-14 7,000 down25 0.35% 6,900 7,050 6,825 477,822
2019-05-13 7,025 down150 2.09% 7,100 7,150 6,975 269,924
2019-05-10 7,175 up25 0.34% 7,200 7,225 7,075 370,864
2019-05-09 7,150 down250 3.37% 7,325 7,350 7,125 425,851
2019-05-08 7,400 down125 1.66% 7,450 7,475 7,375 224,545
2019-05-07 7,525 up100 1.34% 7,400 7,550 7,375 227,008
2019-05-06 7,425 0 0% 7,350 7,450 7,300 222,911
2019-05-03 7,425 down50 0.66% 7,475 7,500 7,400 308,011
2019-05-02 7,475 down150 1.96% 7,600 7,675 7,450 370,106
2019-04-30 7,625 up25 0.32% 7,650 7,675 7,575 295,697
2019-04-29 7,600 down50 0.65% 7,525 7,700 7,500 331,693
2019-04-26 7,650 up100 1.32% 7,475 7,650 7,475 315,311
2019-04-25 7,550 down100 1.3% 7,550 7,600 7,400 349,983
2019-04-24 7,650 0 0% 7,625 7,675 7,600 220,446
2019-04-23 7,650 up125 1.66% 7,625 7,675 7,550 304,869
2019-04-22 7,525 down325 4.14% 7,850 7,850 7,500 339,996
2019-04-18 7,850 up100 1.29% 7,925 8,025 7,775 884,599
2019-04-16 7,750 up150 1.97% 7,550 7,800 7,550 376,005
2019-04-15 7,600 up125 1.67% 7,575 7,625 7,475 300,020
2019-04-12 7,475 down75 0.99% 7,450 7,575 7,450 209,104
2019-04-11 7,550 down125 1.62% 7,675 7,675 7,475 235,930
2019-04-10 7,675 down25 0.32% 7,725 7,725 7,625 256,838



SNS Station