16 : 15

BSIM

Bank Sinarmas Tbk.

590 25 4.42%

Vol. 380 , Value(T) 21,895

Open 575 High 590 Limit High 705
Prev 565 Low 550 Limit Low 424

Summary

Summary
Last 590 Open 575
Change up25 High 590
% Change 4.42% Low 550
Freq 17 Avg 576.17
Volume 380 Offer 590
Value(T) 21,895 Bid 560
Limit High 705 Year High 680
Limit Low 424 Year Low 520
Listed 151,838,949 Listing Date 2010-12-13
MKT Cap(M) 8,958,498
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
625 20
620 147
615 20
610 90
590 50
30 560
10 555
302 550
3 545
2,007 540
2,438 SUM 1,425

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:09:55 590 up25 4.42% 80 GR D D OD
16:09:55 590 up25 4.42% 50 GR D D PI
16:05:00 590 up25 4.42% 40 GR D D PC
16:00:00 590 up25 4.42% 10 GR D D PD
16:00:00 590 up25 4.42% 2 IF D D PD
15:35:38 590 up25 4.42% 12 GR D D YP
15:35:33 580 up15 2.65% 14 GR D D DR
15:35:23 575 up10 1.76% 10 GR D D CD
15:35:12 575 up10 1.76% 16 GR D D NI
15:35:00 570 up5 0.88% 28 GR D D KK
15:06:47 565 0 0% 1 DH D D KK
10:58:23 550 down15 2.65% 10 CD D D CC
10:58:23 550 down15 2.65% 4 TP D D CC
10:37:10 555 down10 1.76% 100 GR D D CC
10:37:10 555 down10 1.76% 1 PC D D CC
10:25:03 560 down5 0.88% 1 KK D D CC
09:00:47 575 up10 1.76% 1 EP D D PC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 590 up25 4.42% 575 590 550 380
2019-03-21 565 down10 1.73% 565 565 565 25
2019-03-20 575 up10 1.76% 590 590 565 121
2019-03-19 565 up5 0.89% 570 570 555 37
2019-03-18 560 up5 0.9% 585 585 555 40
2019-03-15 555 0 0% 555 625 555 363
2019-03-14 555 down5 0.89% 550 560 550 585
2019-03-13 560 down10 1.75% 570 570 550 312
2019-03-12 570 down10 1.72% 555 570 550 1,581
2019-03-11 580 0 0% 630 630 550 186
2019-03-08 580 down20 3.33% 560 590 540 257
2019-03-06 600 up45 8.1% 620 620 600 202
2019-03-05 555 down35 5.93% 600 600 555 19
2019-03-04 590 0 0% 590 590 590 0
2019-03-01 590 up10 1.72% 575 590 575 77
2019-02-28 580 0 0% 555 580 555 3
2019-02-27 580 0 0% 570 580 570 22
2019-02-26 580 down10 1.69% 580 580 580 1
2019-02-25 590 0 0% 580 590 565 18
2019-02-22 590 down5 0.84% 595 595 590 184
2019-02-21 595 down5 0.83% 630 630 585 210
2019-02-20 600 up25 4.34% 575 655 565 3,434
2019-02-19 575 up25 4.54% 555 590 555 7
2019-02-18 550 down10 1.78% 560 560 550 16
2019-02-15 560 0 0% 525 570 525 6
2019-02-14 560 0 0% 560 560 555 251
2019-02-13 560 up20 3.7% 540 590 540 566
2019-02-12 540 up10 1.88% 535 540 530 209
2019-02-11 530 0 0% 535 545 530 164
2019-02-08 530 down25 4.5% 550 550 520 2,647



SNS Station