16 : 15

FREN

Smartfren Telecom Tbk.

302 6 2.02%

Vol. 779,455 , Value(T) 23,569,011

Open 296 High 310 Limit High 370
Prev 296 Low 290 Limit Low 222

Summary

Summary
Last 302 Open 296
Change up6 High 310
% Change 2.02% Low 290
Freq 3,609 Avg 302.38
Volume 779,455 Offer 304
Value(T) 23,569,011 Bid 302
Limit High 370 Year High 356
Limit Low 222 Year Low 77
Listed 1,711,146,856 Listing Date 2006-11-29
MKT Cap(M) 51,676,635
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
312 44,762
310 82,080
308 51,415
306 13,577
304 18,974
18,722 302
6,386 300
20,283 298
11,674 296
15,080 294
190,424 SUM 329,052

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:10:54 302 up6 2.02% 16 HP D D DH
16:10:46 302 up6 2.02% 15 HP D D AD
16:10:42 302 up6 2.02% 20 HP D D GR
16:10:32 302 up6 2.02% 10 HP D D YP
16:10:11 302 up6 2.02% 22 HP D D AD
16:10:11 302 up6 2.02% 5 DR D D AD
16:08:18 302 up6 2.02% 1,000 DR D D NI
16:08:12 302 up6 2.02% 40 DR D D YP
16:07:18 302 up6 2.02% 280 DR D D AD
16:07:18 302 up6 2.02% 70 CC D D AD
16:07:18 302 up6 2.02% 61 YP D D AD
16:07:18 302 up6 2.02% 120 CC D D AD
16:07:18 302 up6 2.02% 166 DR D D AD
16:07:18 302 up6 2.02% 303 YP D D AD
16:07:08 302 up6 2.02% 28 YP D D NI
16:07:08 302 up6 2.02% 35 PD D D NI
16:07:08 302 up6 2.02% 2 YP D D NI
16:07:08 302 up6 2.02% 166 DR D D NI
16:07:08 302 up6 2.02% 100 PD D D NI
16:07:08 302 up6 2.02% 115 YP D D NI
16:07:08 302 up6 2.02% 331 DR D D NI
16:07:08 302 up6 2.02% 823 DR D D NI
16:07:05 302 up6 2.02% 5 DR D D KS
16:07:05 302 up6 2.02% 828 DR D D KS
16:07:05 302 up6 2.02% 167 PC D D KS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-04-25 302 up6 2.02% 296 310 290 779,455
2019-04-24 296 down2 0.67% 298 310 288 891,012
2019-04-23 298 down14 4.48% 312 328 298 1,862,751
2019-04-22 312 up22 7.58% 292 314 286 1,853,635
2019-04-18 290 up36 14.17% 258 290 254 2,282,716
2019-04-16 254 0 0% 256 262 252 603,859
2019-04-15 254 up2 0.79% 252 260 252 373,731
2019-04-12 252 up8 3.27% 246 258 242 669,886
2019-04-11 244 down12 4.68% 256 260 244 638,025
2019-04-10 256 down4 1.53% 260 266 252 1,045,594
2019-04-09 260 up30 13.04% 230 270 228 1,966,695
2019-04-08 230 down22 8.73% 252 260 230 1,189,347
2019-04-05 252 down16 5.97% 272 278 250 900,138
2019-04-04 268 down18 6.29% 288 290 266 753,116
2019-04-02 286 up6 2.14% 282 292 260 1,401,102
2019-04-01 280 down30 9.67% 316 320 234 3,845,337
2019-03-29 310 down18 5.48% 328 334 308 1,662,131
2019-03-28 328 up4 1.23% 324 330 316 1,057,998
2019-03-27 324 down4 1.21% 330 334 310 1,393,720
2019-03-26 328 down14 4.09% 344 350 324 1,369,803
2019-03-25 342 up14 4.26% 324 346 316 1,616,234
2019-03-22 328 up20 6.49% 310 328 304 1,341,307
2019-03-21 308 down16 4.93% 324 330 300 2,007,500
2019-03-20 324 down24 6.89% 350 352 324 2,013,483
2019-03-19 348 0 0% 350 352 342 964,360
2019-03-18 348 up16 4.81% 334 356 332 2,313,188
2019-03-15 332 down10 2.92% 340 352 332 2,206,374
2019-03-14 342 up12 3.63% 332 350 326 4,523,770
2019-03-13 330 up36 12.24% 294 330 294 2,727,408
2019-03-12 294 down2 0.67% 300 308 292 1,165,605



SNS Station