16 : 15

BMSR

Bintang Mitra Semestaraya Tbk

110 10 10%

Vol. 36,240 , Value(T) 410,015

Open 100 High 126 Limit High 135
Prev 100 Low 95 Limit Low 65

Summary

Summary
Last 110 Open 100
Change up10 High 126
% Change 10% Low 95
Freq 1,422 Avg 113.14
Volume 36,240 Offer 109
Value(T) 410,015 Bid 104
Limit High 135 Year High 190
Limit Low 65 Year Low 70
Listed 11,592,000 Listing Date 1999-12-29
MKT Cap(M) 127,512
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
113 100
112 455
111 115
110 1,039
109 65
1 104
20 103
247 102
207 101
450 100
1,976 SUM 3,048

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:44:32 110 up10 10% 2 AT D D PD
15:44:03 108 up8 8% 32 YP D D PD
15:43:56 108 up8 8% 30 YP D D CC
15:43:56 108 up8 8% 136 YP D D CC
15:43:56 108 up8 8% 2 YP D D CC
15:42:19 108 up8 8% 2 CC D D CC
15:40:52 108 up8 8% 49 YP D D ES
15:40:21 108 up8 8% 1 YP D D ES
15:39:17 102 up2 2% 2 PD D D DR
15:38:23 101 up1 1% 25 TX D D NI
15:37:48 101 up1 1% 19 TX D D YP
15:37:24 101 up1 1% 71 TX D D PD
15:37:24 101 up1 1% 12 NI D D PD
15:37:24 101 up1 1% 50 ES D D PD
15:37:24 102 up2 2% 25 GR D D PD
15:37:24 103 up3 3% 1 PD D D PD
15:37:18 104 up4 4% 3 XA D D PD
15:37:07 104 up4 4% 30 YP D D PD
15:34:50 105 up5 5% 13 XA D D NI
15:33:38 105 up5 5% 2 YP D D NI
15:33:30 105 up5 5% 20 PD D D NI
15:31:27 105 up5 5% 5 NI D D YP
15:31:27 105 up5 5% 85 KK D D YP
15:31:27 106 up6 6% 1 PD D D YP
15:30:20 105 up5 5% 2 KK D D AT

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-09-17 110 up10 10% 100 126 95 36,240
2019-09-16 100 down20 16.66% 121 121 90 20,498
2019-09-13 120 down25 17.24% 152 170 113 41,813
2019-09-12 145 up37 34.25% 120 145 116 93,089
2019-09-11 108 up28 35% 84 108 81 18,923
2019-09-10 80 0 0% 80 80 80 14
2019-09-09 80 up3 3.89% 81 82 80 56
2019-09-06 77 down4 4.93% 80 81 76 396
2019-09-05 81 0 0% 81 81 76 300
2019-09-04 81 0 0% 81 81 81 0
2019-09-03 81 0 0% 75 81 74 1,761
2019-09-02 81 0 0% 81 81 81 0
2019-08-30 81 0 0% 81 81 81 657
2019-08-29 81 0 0% 77 81 76 441
2019-08-28 81 0 0% 81 81 81 1
2019-08-27 81 down1 1.21% 82 82 81 265
2019-08-26 82 up12 17.14% 72 83 72 1,478
2019-08-23 70 down4 5.4% 70 70 70 1
2019-08-22 74 down8 9.75% 80 82 70 1,293
2019-08-21 82 0 0% 82 82 82 8
2019-08-20 82 down3 3.52% 82 85 81 221
2019-08-19 85 up4 4.93% 72 85 72 719
2019-08-16 81 0 0% 81 81 76 594
2019-08-15 81 down3 3.57% 84 87 73 3,140
2019-08-14 84 down4 4.54% 89 89 83 966
2019-08-13 88 up1 1.14% 87 89 82 6,516
2019-08-12 87 down13 13% 100 100 81 51,021
2019-08-09 100 0 0% 100 100 100 20
2019-08-08 100 0 0% 110 110 92 31
2019-08-07 100 up2 2.04% 98 112 94 64



SNS Station