16 : 15

BMTR

Global Mediacom Tbk.

380 8 2.15%

Vol. 215,523 , Value(T) 8,203,601

Open 372 High 386 Limit High 464
Prev 372 Low 372 Limit Low 280

Summary

Summary
Last 380 Open 372
Change up8 High 386
% Change 2.15% Low 372
Freq 1,457 Avg 380.64
Volume 215,523 Offer 382
Value(T) 8,203,601 Bid 380
Limit High 464 Year High 454
Limit Low 280 Year Low 234
Listed 153,345,112 Listing Date 1995-07-17
MKT Cap(M) 5,827,114
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
390 13,503
388 6,317
386 6,200
384 8,945
382 2,022
14,270 380
4,760 378
5,693 376
9,601 374
17,853 372
94,361 SUM 68,390

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:11:07 380 up8 2.15% 300 KI D D NI
16:08:17 380 up8 2.15% 157 KI D D EP
16:07:57 380 up8 2.15% 4 KI D D PD
16:07:15 380 up8 2.15% 200 KI D D EP
16:06:41 380 up8 2.15% 25 KI D D EP
16:05:01 380 up8 2.15% 103 KI D D YP
16:05:00 380 up8 2.15% 234 KI D D PD
16:05:00 380 up8 2.15% 20 KI D D GR
16:05:00 380 up8 2.15% 125 KI D D IF
16:05:00 380 up8 2.15% 600 KI D D TF
16:05:00 380 up8 2.15% 27 KI D D TF
16:00:00 380 up8 2.15% 2,943 KI D D KK
16:00:00 380 up8 2.15% 50 CC D D KK
16:00:00 380 up8 2.15% 200 DH D D KK
16:00:00 380 up8 2.15% 580 DH D D KK
16:00:00 380 up8 2.15% 30 YP D D KK
16:00:00 380 up8 2.15% 1 DX D D KK
16:00:00 380 up8 2.15% 273 HP D D KK
16:00:00 380 up8 2.15% 5 YP D D KK
16:00:00 380 up8 2.15% 200 DR D D KK
16:00:00 380 up8 2.15% 1 KK D D KK
16:00:00 380 up8 2.15% 10 YP D D KK
16:00:00 380 up8 2.15% 1 NI D D KK
16:00:00 380 up8 2.15% 20 OD D D KK
16:00:00 380 up8 2.15% 3,084 YU F D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 380 up8 2.15% 372 386 372 215,523
2019-05-23 372 up22 6.28% 350 376 350 260,046
2019-05-22 350 down2 0.56% 352 360 348 128,239
2019-05-21 352 0 0% 356 366 348 468,505
2019-05-20 352 down4 1.12% 362 364 344 173,775
2019-05-17 356 down4 1.11% 360 372 354 165,561
2019-05-16 360 down14 3.74% 380 380 360 159,437
2019-05-15 374 down10 2.6% 386 394 374 372,925
2019-05-14 384 up20 5.49% 358 386 354 348,572
2019-05-13 364 down6 1.62% 370 378 364 115,871
2019-05-10 370 0 0% 372 380 348 298,607
2019-05-09 370 down18 4.63% 390 400 370 274,357
2019-05-08 388 down8 2.02% 394 398 388 99,928
2019-05-07 396 0 0% 396 404 394 104,906
2019-05-06 396 down2 0.5% 398 406 382 263,589
2019-05-03 398 down12 2.92% 410 414 384 350,841
2019-05-02 410 up8 1.99% 408 422 408 530,188
2019-04-30 402 down8 1.95% 410 416 400 118,463
2019-04-29 410 up8 1.99% 402 416 398 284,649
2019-04-26 402 down2 0.49% 404 408 396 209,630
2019-04-25 404 up4 1% 404 418 396 650,704
2019-04-24 400 up16 4.16% 386 404 378 659,295
2019-04-23 384 up24 6.66% 364 384 360 304,066
2019-04-22 360 down2 0.55% 362 370 360 87,070
2019-04-18 362 up2 0.55% 368 372 358 297,720
2019-04-16 360 up12 3.44% 348 366 346 226,642
2019-04-15 348 up2 0.57% 348 354 344 96,137
2019-04-12 346 down6 1.7% 354 356 342 70,114
2019-04-11 352 down2 0.56% 356 358 350 61,373
2019-04-10 354 down4 1.11% 358 362 352 106,146



SNS Station