16 : 15

BMSR

Bintang Mitra Semestaraya Tbk

118 30 20.27%

Vol. 17,162 , Value(T) 226,879

Open 138 High 170 Limit High 199
Prev 148 Low 110 Limit Low 97

Summary

Summary
Last 118 Open 138
Change down30 High 170
% Change 20.27% Low 110
Freq 586 Avg 132.2
Volume 17,162 Offer 118
Value(T) 226,879 Bid 113
Limit High 199 Year High 280
Limit Low 97 Year Low 70
Listed 11,592,000 Listing Date 1999-12-29
MKT Cap(M) 136,785
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
123 85
122 2
121 9
119 10
118 295
63 113
108 111
100 110
100 109
200 108
2,114 SUM 521

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:27 118 down30 20.27% 5 DH D D KK
16:00:00 118 down30 20.27% 36 KK D D KK
16:00:00 118 down30 20.27% 6 KK D D LG
16:00:00 118 down30 20.27% 4 KK D D YP
16:00:00 118 down30 20.27% 50 KK D D AD
16:00:00 118 down30 20.27% 47 KK D D YP
16:00:00 118 down30 20.27% 57 KK D D AD
16:00:00 118 down30 20.27% 50 KK D D AD
15:38:23 118 down30 20.27% 1 YP D D KK
15:35:03 113 down35 23.64% 37 CC D D YP
15:35:03 113 down35 23.64% 6 LG D D YP
15:35:03 113 down35 23.64% 2 GR D D YP
15:35:03 113 down35 23.64% 2 CC D D YP
15:32:47 117 down31 20.94% 1 EP D D YP
15:18:33 119 down29 19.59% 1 PD D D AD
15:18:33 121 down27 18.24% 1 KK D D LG
15:18:19 119 down29 19.59% 6 PD D D KK
15:18:01 119 down29 19.59% 337 PD D D KK
15:17:48 119 down29 19.59% 26 PD D D YP
15:17:17 119 down29 19.59% 19 CC D D YP
15:13:34 119 down29 19.59% 1 KK D D YP
15:13:04 113 down35 23.64% 198 CC D D YP
15:13:04 114 down34 22.97% 2 PD D D YP
15:12:21 119 down29 19.59% 1 KK D D YP
15:12:21 115 down33 22.29% 4 KK D D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-11-19 118 down30 20.27% 138 170 110 17,162
2019-11-18 148 up6 4.22% 132 156 131 3,513
2019-11-15 142 down24 14.45% 156 184 141 19,494
2019-11-14 166 down19 10.27% 186 187 137 32,128
2019-11-13 185 down61 24.79% 244 280 185 68,110
2019-11-12 246 0 0% 246 246 246 0
2019-11-11 246 up63 34.42% 190 246 183 97,669
2019-11-08 183 up47 34.55% 150 183 145 112,117
2019-11-07 136 up35 34.65% 110 136 104 88,175
2019-11-06 101 up26 34.66% 84 101 78 13,093
2019-11-05 75 up1 1.35% 74 85 73 1,795
2019-11-04 74 down7 8.64% 80 90 74 467
2019-11-01 81 down4 4.7% 87 90 80 1,157
2019-10-31 85 0 0% 85 88 80 2,031
2019-10-30 85 0 0% 87 90 85 238
2019-10-29 85 down6 6.59% 84 95 84 622
2019-10-28 91 up3 3.4% 93 93 83 1,897
2019-10-25 88 0 0% 90 96 88 257
2019-10-24 88 up1 1.14% 89 89 88 23
2019-10-23 87 up1 1.16% 86 90 82 230
2019-10-22 86 up1 1.17% 85 90 85 71
2019-10-21 85 down5 5.55% 85 93 85 13
2019-10-18 90 up2 2.27% 83 90 83 503
2019-10-17 88 down2 2.22% 95 95 85 694
2019-10-16 90 up4 4.65% 89 95 88 54
2019-10-15 86 up1 1.17% 85 86 85 5
2019-10-14 85 down8 8.6% 93 93 85 146
2019-10-11 93 up5 5.68% 83 93 83 496
2019-10-10 88 0 0% 88 92 88 49
2019-10-09 88 up1 1.14% 87 94 82 332



SNS Station