16 : 15

FREN

Smartfren Telecom Tbk.

150 7 4.45%

Vol. 1,586,370 , Value(T) 24,171,500

Open 157 High 159 Limit High 210
Prev 157 Low 148 Limit Low 103

Summary

Summary
Last 150 Open 157
Change down7 High 159
% Change 4.45% Low 148
Freq 9,832 Avg 152.37
Volume 1,586,370 Offer 151
Value(T) 24,171,500 Bid 150
Limit High 210 Year High 356
Limit Low 103 Year Low 77
Listed 2,118,310,279 Listing Date 2006-11-29
MKT Cap(M) 31,774,654
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
155 22,689
154 20,387
153 39,840
152 8,161
151 7,190
752 150
39,440 149
69,489 148
40,046 147
78,084 146
423,247 SUM 290,705

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:49 150 down7 4.45% 80 KK D D YP
16:14:49 150 down7 4.45% 4 KK D D YP
16:14:49 150 down7 4.45% 70 PD D D YP
16:14:45 150 down7 4.45% 4 KK D D YP
16:14:44 150 down7 4.45% 572 MG D D YP
16:14:44 150 down7 4.45% 58 MG D D YP
16:14:41 150 down7 4.45% 50 PD D D YP
16:14:41 150 down7 4.45% 100 HP D D YP
16:14:35 150 down7 4.45% 2 PD D D YP
16:14:32 150 down7 4.45% 2 YP D D YP
16:14:28 150 down7 4.45% 1 CC D D YP
16:14:27 150 down7 4.45% 2 KK D D YP
16:14:25 150 down7 4.45% 100 HP D D YP
16:14:24 150 down7 4.45% 2,500 YP D D YP
16:14:17 150 down7 4.45% 4,840 YP D D YP
16:14:05 150 down7 4.45% 500 YP D D YP
16:14:04 150 down7 4.45% 200 YB D D YP
16:14:01 150 down7 4.45% 50 CC D D YP
16:13:58 150 down7 4.45% 100 HP D D YP
16:13:55 150 down7 4.45% 1 CC D D YP
16:13:48 150 down7 4.45% 10 KS D D YP
16:13:47 150 down7 4.45% 5 YP D D YP
16:13:47 150 down7 4.45% 500 GR D D YP
16:13:47 150 down7 4.45% 100 YP D D YP
16:13:47 150 down7 4.45% 879 PD D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-10-23 150 down7 4.45% 157 159 148 1,586,370
2019-10-22 157 down3 1.87% 162 162 157 1,128,476
2019-10-21 160 down5 3.03% 168 169 157 2,619,879
2019-10-18 165 up4 2.48% 162 167 160 1,726,877
2019-10-17 161 up2 1.25% 159 165 156 3,413,560
2019-10-16 159 down21 11.66% 180 183 158 5,055,349
2019-10-15 180 up12 7.14% 168 180 155 7,741,480
2019-10-14 168 down52 23.63% 222 222 166 10,372,669
2019-10-11 220 up2 0.91% 218 228 216 2,511,683
2019-10-10 218 up4 1.86% 218 222 214 3,141,445
2019-10-09 214 up14 7% 200 220 199 5,270,246
2019-10-08 200 0 0% 200 206 192 2,110,201
2019-10-07 200 down2 0.99% 206 210 197 2,491,790
2019-10-04 202 up11 5.75% 193 204 192 4,479,949
2019-10-03 191 up12 6.7% 174 192 172 3,374,108
2019-10-02 179 down6 3.24% 187 197 178 6,546,747
2019-10-01 185 up15 8.82% 172 185 171 3,341,384
2019-09-30 170 up2 1.19% 168 174 168 1,301,726
2019-09-27 168 down3 1.75% 172 173 165 1,107,742
2019-09-26 171 down1 0.58% 173 179 168 3,537,296
2019-09-25 172 up8 4.87% 165 173 164 3,016,694
2019-09-24 164 up1 0.61% 163 168 157 1,684,312
2019-09-23 163 down3 1.8% 168 176 160 3,303,224
2019-09-20 166 up3 1.84% 165 176 162 11,661,106
2019-09-19 163 up9 5.84% 155 163 151 3,352,346
2019-09-18 154 up12 8.45% 145 154 144 2,447,626
2019-09-17 142 up5 3.64% 137 148 137 832,535
2019-09-16 137 down11 7.43% 148 150 136 903,552
2019-09-13 148 down5 3.26% 153 159 147 952,965
2019-09-12 153 down5 3.16% 160 162 151 833,324



SNS Station