16 : 15

ASII

Astra International Tbk.

7,100 350 4.69%

Vol. 566,684 , Value(T) 406,922,163

Open 7,400 High 7,400 Limit High 8,875
Prev 7,450 Low 7,100 Limit Low 5,925

Summary

Summary
Last 7,100 Open 7,400
Change down350 High 7,400
% Change 4.69% Low 7,100
Freq 10,649 Avg 7,180.76
Volume 566,684 Offer 7,125
Value(T) 406,922,163 Bid 7,100
Limit High 8,875 Year High 8,550
Limit Low 5,925 Year Low 6,625
Listed 404,835,531 Listing Date 1990-04-04
MKT Cap(M) 287,433,227
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,225 2,510
7,200 35,039
7,175 9,240
7,150 785
7,125 199
45,397 7,100
15,459 7,075
20,261 7,050
12,394 7,025
19,127 7,000
122,942 SUM 145,658

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:41 7,100 down350 4.69% 28 OD D D YP
16:13:14 7,100 down350 4.69% 4 OD D D DR
16:13:01 7,100 down350 4.69% 1 OD D D OD
16:05:14 7,100 down350 4.69% 55 OD D D PD
16:05:12 7,100 down350 4.69% 3 OD D D OD
16:05:02 7,100 down350 4.69% 2 OD D D CC
16:05:01 7,100 down350 4.69% 15 OD D D YP
16:05:01 7,100 down350 4.69% 10 OD D D YP
16:05:01 7,100 down350 4.69% 4 OD D D YP
16:05:00 7,100 down350 4.69% 40 OD D D KK
16:05:00 7,100 down350 4.69% 27 OD D D KK
16:05:00 7,100 down350 4.69% 80 OD D D KK
16:05:00 7,100 down350 4.69% 2 KK D D KK
16:05:00 7,100 down350 4.69% 1 PD D D KK
16:05:00 7,100 down350 4.69% 2 AT D D KK
16:05:00 7,100 down350 4.69% 50 CC D D KK
16:05:00 7,100 down350 4.69% 5 PD D D KK
16:05:00 7,100 down350 4.69% 1 YP D D KK
16:05:00 7,100 down350 4.69% 1 YP D D KK
16:05:00 7,100 down350 4.69% 2 CC D D KK
16:05:00 7,100 down350 4.69% 100 ZP D D KK
16:05:00 7,100 down350 4.69% 1 YP D D KK
16:05:00 7,100 down350 4.69% 105 PD D D KK
16:05:00 7,100 down350 4.69% 15 PD D D AD
16:00:00 7,100 down350 4.69% 5 PD D D GR

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 7,100 down350 4.69% 7,400 7,400 7,100 566,684
2019-07-16 7,450 up25 0.33% 7,450 7,475 7,400 181,880
2019-07-15 7,425 down25 0.33% 7,500 7,500 7,400 266,287
2019-07-12 7,450 down75 0.99% 7,500 7,500 7,400 317,114
2019-07-11 7,525 up75 1% 7,475 7,525 7,425 338,213
2019-07-10 7,450 up175 2.4% 7,325 7,450 7,300 394,664
2019-07-09 7,275 down25 0.34% 7,325 7,325 7,225 216,897
2019-07-08 7,300 up150 2.09% 7,225 7,325 7,175 208,781
2019-07-05 7,150 down100 1.37% 7,200 7,250 7,150 170,847
2019-07-04 7,250 down25 0.34% 7,300 7,300 7,200 251,965
2019-07-03 7,275 down25 0.34% 7,275 7,350 7,225 305,257
2019-07-02 7,300 down75 1.01% 7,400 7,400 7,250 304,666
2019-07-01 7,375 down75 1% 7,475 7,500 7,300 284,661
2019-06-28 7,450 up75 1.01% 7,400 7,475 7,350 222,861
2019-06-27 7,375 up125 1.72% 7,250 7,425 7,250 249,163
2019-06-26 7,250 down100 1.36% 7,375 7,375 7,225 202,155
2019-06-25 7,350 0 0% 7,275 7,400 7,275 236,069
2019-06-24 7,350 down100 1.34% 7,375 7,450 7,300 237,794
2019-06-21 7,450 down150 1.97% 7,625 7,625 7,350 725,972
2019-06-20 7,600 down50 0.65% 7,575 7,625 7,500 269,615
2019-06-19 7,650 up150 2% 7,550 7,650 7,550 315,200
2019-06-18 7,500 up125 1.69% 7,425 7,500 7,400 173,932
2019-06-17 7,375 down50 0.67% 7,425 7,450 7,375 112,397
2019-06-14 7,425 down75 1% 7,500 7,575 7,400 282,829
2019-06-13 7,500 0 0% 7,450 7,525 7,375 338,604
2019-06-12 7,500 down125 1.63% 7,500 7,575 7,450 275,703
2019-06-11 7,625 down50 0.65% 7,525 7,675 7,450 373,870
2019-06-10 7,675 up225 3.02% 7,575 7,700 7,550 503,322
2019-05-31 7,450 up250 3.47% 7,250 7,450 7,175 464,788
2019-05-29 7,200 up125 1.76% 7,075 7,275 7,050 288,056



SNS Station