16 : 15

BMSR

Bintang Mitra Semestaraya Tbk

116 30 34.88%

Vol. 19 , Value(T) 190

Open 95 High 116 Limit High 116
Prev 86 Low 95 Limit Low 56

Summary

Summary
Last 116 Open 95
Change up30 High 116
% Change 34.88% Low 95
Freq 6 Avg 100.21
Volume 19 Offer 0
Value(T) 190 Bid 116
Limit High 116 Year High 190
Limit Low 56 Year Low 86
Listed 11,592,000 Listing Date 1999-12-29
MKT Cap(M) 134,467
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
0 0
0 0
0 0
0 0
0 0
142 116
1 115
1 114
201 113
2 111
442 SUM 0

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
14:53:30 116 up30 34.88% 1 DR D D PD
14:53:30 116 up30 34.88% 1 CC D D PD
14:00:00 116 up30 34.88% 1 CC D D EP
10:40:37 116 up30 34.88% 1 CC D D PD
10:20:45 110 up24 27.9% 1 CC D D PD
09:45:22 95 up9 10.46% 14 YP D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 116 up30 34.88% 95 116 95 19
2019-05-23 86 down44 33.84% 129 129 86 29
2019-05-22 130 0 0% 130 130 130 0
2019-05-21 130 up1 0.77% 139 147 130 3
2019-05-20 129 down10 7.19% 129 129 129 1
2019-05-17 139 up11 8.59% 147 147 139 4
2019-05-16 128 down6 4.47% 129 129 128 14
2019-05-15 134 0 0% 134 134 134 0
2019-05-14 134 0 0% 134 134 134 0
2019-05-13 134 0 0% 125 134 125 24
2019-05-10 134 up5 3.87% 135 165 134 33
2019-05-09 129 down3 2.27% 142 142 129 2
2019-05-08 132 up6 4.76% 126 135 126 14
2019-05-07 126 up9 7.69% 118 156 117 93
2019-05-06 117 up1 0.86% 117 117 117 4
2019-05-03 116 down19 14.07% 106 116 106 3
2019-05-02 135 up14 11.57% 148 148 120 66
2019-04-30 121 down10 7.63% 140 140 114 83
2019-04-29 131 down2 1.5% 130 131 121 3
2019-04-26 133 down1 0.74% 96 134 96 283
2019-04-25 134 0 0% 134 134 134 0
2019-04-24 134 up6 4.68% 135 135 134 2
2019-04-23 128 up3 2.4% 119 140 119 7,559
2019-04-22 125 down13 9.42% 138 138 125 228
2019-04-18 138 up9 6.97% 129 138 129 21
2019-04-16 129 up7 5.73% 129 129 129 201
2019-04-15 122 down15 10.94% 91 122 91 13
2019-04-12 137 up11 8.73% 136 160 122 1,398
2019-04-11 126 down9 6.66% 126 126 125 9
2019-04-10 135 0 0% 135 135 135 0



SNS Station