16 : 15

EXCL

XL Axiata Tbk.

3,530 50 1.43%

Vol. 205,001 , Value(T) 72,466,431

Open 3,530 High 3,550 Limit High 4,410
Prev 3,480 Low 3,490 Limit Low 2,650

Summary

Summary
Last 3,530 Open 3,530
Change up50 High 3,550
% Change 1.43% Low 3,490
Freq 4,633 Avg 3,534.93
Volume 205,001 Offer 3,530
Value(T) 72,466,431 Bid 3,520
Limit High 4,410 Year High 3,730
Limit Low 2,650 Year Low 1,955
Listed 106,879,604 Listing Date 2005-09-29
MKT Cap(M) 37,728,500
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,570 3,573
3,560 3,923
3,550 23,872
3,540 5,544
3,530 79
1,027 3,520
353 3,510
1,755 3,500
972 3,490
1,149 3,480
7,265 SUM 51,797

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:10:25 3,530 up50 1.43% 1 YP D D KK
16:05:01 3,530 up50 1.43% 9 YP D D KK
16:05:00 3,530 up50 1.43% 3 YP D D YP
16:05:00 3,530 up50 1.43% 15 DR D D YP
16:05:00 3,530 up50 1.43% 2 DR D D YP
16:05:00 3,530 up50 1.43% 3 PD D D YP
16:05:00 3,530 up50 1.43% 2 YU D D YP
16:00:00 3,530 up50 1.43% 4 CS F D YP
16:00:00 3,530 up50 1.43% 471 CS F F AK
16:00:00 3,530 up50 1.43% 6 CC D F AK
16:00:00 3,530 up50 1.43% 24 CC D F ZP
16:00:00 3,530 up50 1.43% 56 YP D F ZP
16:00:00 3,530 up50 1.43% 4 YP D F ZP
16:00:00 3,530 up50 1.43% 50 YP D F ZP
16:00:00 3,530 up50 1.43% 2 DR D F ZP
16:00:00 3,530 up50 1.43% 1 HP D F ZP
16:00:00 3,530 up50 1.43% 1 PD D F ZP
16:00:00 3,530 up50 1.43% 16 YP D F ZP
16:00:00 3,530 up50 1.43% 14 YP D F ZP
16:00:00 3,530 up50 1.43% 291 RX F F ZP
16:00:00 3,530 up50 1.43% 767 RX F F AK
16:00:00 3,530 up50 1.43% 27 BK F F AK
16:00:00 3,530 up50 1.43% 398 AK F F AK
16:00:00 3,530 up50 1.43% 1,625 CS F F AK
16:00:00 3,530 up50 1.43% 38 BK F F AK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-11-19 3,530 up50 1.43% 3,530 3,550 3,490 205,001
2019-11-18 3,480 0 0% 3,500 3,540 3,400 191,525
2019-11-15 3,480 0 0% 3,500 3,520 3,460 195,474
2019-11-14 3,480 up40 1.16% 3,490 3,530 3,440 228,032
2019-11-13 3,440 down20 0.57% 3,460 3,510 3,410 174,930
2019-11-12 3,460 up160 4.84% 3,340 3,480 3,320 252,003
2019-11-11 3,300 down150 4.34% 3,450 3,500 3,260 210,463
2019-11-08 3,450 down50 1.42% 3,630 3,730 3,420 714,135
2019-11-07 3,500 down20 0.56% 3,550 3,550 3,450 97,604
2019-11-06 3,520 up20 0.57% 3,510 3,580 3,500 118,764
2019-11-05 3,500 down50 1.4% 3,550 3,560 3,470 178,228
2019-11-04 3,550 up30 0.85% 3,520 3,610 3,520 261,703
2019-11-01 3,520 down30 0.84% 3,550 3,550 3,450 96,575
2019-10-31 3,550 0 0% 3,550 3,550 3,450 104,743
2019-10-30 3,550 up30 0.85% 3,520 3,560 3,500 188,871
2019-10-29 3,520 up60 1.73% 3,490 3,540 3,480 100,843
2019-10-28 3,460 up70 2.06% 3,430 3,550 3,430 129,154
2019-10-25 3,390 down60 1.73% 3,430 3,520 3,380 112,509
2019-10-24 3,450 down30 0.86% 3,470 3,490 3,440 74,409
2019-10-23 3,480 down40 1.13% 3,510 3,530 3,470 110,544
2019-10-22 3,520 up20 0.57% 3,500 3,540 3,470 78,367
2019-10-21 3,500 down40 1.12% 3,490 3,510 3,450 89,873
2019-10-18 3,540 up10 0.28% 3,540 3,550 3,480 46,722
2019-10-17 3,530 0 0% 3,550 3,550 3,480 72,459
2019-10-16 3,530 0 0% 3,550 3,550 3,400 98,941
2019-10-15 3,530 up40 1.14% 3,500 3,550 3,500 121,830
2019-10-14 3,490 0 0% 3,530 3,540 3,450 100,667
2019-10-11 3,490 0 0% 3,450 3,520 3,440 88,440
2019-10-10 3,490 up50 1.45% 3,470 3,500 3,440 89,787
2019-10-09 3,440 down10 0.28% 3,450 3,540 3,430 99,083



SNS Station