16 : 15

BMTR

Global Mediacom Tbk.

350 2 0.56%

Vol. 100,176 , Value(T) 3,539,280

Open 352 High 360 Limit High 440
Prev 352 Low 346 Limit Low 264

Summary

Summary
Last 350 Open 352
Change down2 High 360
% Change 0.56% Low 346
Freq 835 Avg 353.31
Volume 100,176 Offer 350
Value(T) 3,539,280 Bid 348
Limit High 440 Year High 454
Limit Low 264 Year Low 234
Listed 150,098,891 Listing Date 1995-07-17
MKT Cap(M) 5,253,461
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
358 2,761
356 1,982
354 1,427
352 2,832
350 657
10,233 348
11,661 346
12,272 344
11,410 342
28,118 340
106,365 SUM 28,197

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:06 350 down2 0.56% 20 YP D D MG
16:13:19 350 down2 0.56% 10 AT D D MG
16:10:35 350 down2 0.56% 5 IF D D MG
16:10:24 350 down2 0.56% 100 NI D D MG
16:09:40 350 down2 0.56% 100 NI D D MG
16:08:57 350 down2 0.56% 30 CC D D MG
16:08:18 350 down2 0.56% 10 CC D D MG
16:08:09 350 down2 0.56% 30 YP D D MG
16:07:16 350 down2 0.56% 10 CC D D MG
16:06:39 350 down2 0.56% 20 DH D D MG
16:06:10 350 down2 0.56% 108 YP D D MG
16:05:01 350 down2 0.56% 292 YP D D YP
16:05:00 350 down2 0.56% 100 AI D D YP
16:05:00 350 down2 0.56% 30 AT D D YP
16:05:00 350 down2 0.56% 30 AT D D YP
16:05:00 350 down2 0.56% 50 DH D D YP
16:05:00 350 down2 0.56% 400 DH D D YP
16:05:00 350 down2 0.56% 1,000 GR D D YP
16:05:00 350 down2 0.56% 10 KK D D YP
16:05:00 350 down2 0.56% 20 YP D D YP
16:05:00 350 down2 0.56% 100 KK D D YP
16:05:00 350 down2 0.56% 30 AT D D YP
16:05:00 350 down2 0.56% 38 LG D D YP
16:05:00 350 down2 0.56% 62 LG D D PD
16:05:00 350 down2 0.56% 8 AT D D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 350 down2 0.56% 352 360 346 100,176
2019-03-21 352 down14 3.82% 370 374 348 364,824
2019-03-20 366 down6 1.61% 380 388 366 292,796
2019-03-19 372 down2 0.53% 376 382 370 118,844
2019-03-18 374 down8 2.09% 382 390 372 232,041
2019-03-15 382 up32 9.14% 356 396 356 581,587
2019-03-14 350 up10 2.94% 348 356 340 143,160
2019-03-13 340 down10 2.85% 350 362 340 204,025
2019-03-12 350 down10 2.77% 362 372 350 168,666
2019-03-11 360 down4 1.09% 364 372 354 124,642
2019-03-08 364 down18 4.71% 382 386 364 202,887
2019-03-06 382 down20 4.97% 404 404 380 349,115
2019-03-05 402 down10 2.42% 414 414 400 200,523
2019-03-04 412 up10 2.48% 402 426 402 434,093
2019-03-01 402 up6 1.51% 396 412 396 184,645
2019-02-28 396 down16 3.88% 414 416 390 260,173
2019-02-27 412 up10 2.48% 402 420 402 299,355
2019-02-26 402 down18 4.28% 420 422 400 258,005
2019-02-25 420 0 0% 426 432 420 244,847
2019-02-22 420 down6 1.4% 426 432 414 310,298
2019-02-21 426 down12 2.73% 440 442 418 368,164
2019-02-20 438 up10 2.33% 430 444 428 546,084
2019-02-19 428 down6 1.38% 438 448 428 701,339
2019-02-18 434 up14 3.33% 424 440 412 1,214,090
2019-02-15 420 up22 5.52% 400 454 400 3,170,580
2019-02-14 398 up46 13.06% 354 404 352 1,176,596
2019-02-13 352 down6 1.67% 350 366 350 197,271
2019-02-12 358 down20 5.29% 384 384 346 427,750
2019-02-11 378 up4 1.06% 380 408 376 655,107
2019-02-08 374 up4 1.08% 368 376 366 132,068



SNS Station