16 : 15

FREN

Smartfren Telecom Tbk.

156 2 1.26%

Vol. 1,199,367 , Value(T) 18,883,894

Open 159 High 162 Limit High 212
Prev 158 Low 153 Limit Low 103

Summary

Summary
Last 156 Open 159
Change down2 High 162
% Change 1.26% Low 153
Freq 4,603 Avg 157.45
Volume 1,199,367 Offer 157
Value(T) 18,883,894 Bid 156
Limit High 212 Year High 356
Limit Low 103 Year Low 77
Listed 1,978,745,971 Listing Date 2006-11-29
MKT Cap(M) 30,868,437
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
161 19,626
160 10,745
159 3,953
158 6,876
157 250
1,440 156
31,285 155
26,240 154
37,435 153
15,913 152
242,538 SUM 193,767

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:25 156 down2 1.26% 200 CD D D HP
16:12:58 156 down2 1.26% 130 CD D D YP
16:11:36 156 down2 1.26% 2,857 CD D D DR
16:10:56 156 down2 1.26% 500 CD D D HP
16:09:15 156 down2 1.26% 1,200 CD D D YB
16:09:01 156 down2 1.26% 1 PD D D YB
16:08:57 156 down2 1.26% 1 PD D D YB
16:08:44 156 down2 1.26% 12 PD D D YB
16:08:43 156 down2 1.26% 50 NI D D YB
16:08:43 156 down2 1.26% 17 YP D D YB
16:08:43 156 down2 1.26% 10 CC D D YB
16:08:43 156 down2 1.26% 40 YP D D YB
16:08:43 156 down2 1.26% 30 NI D D YB
16:08:43 156 down2 1.26% 8 PD D D YB
16:08:43 156 down2 1.26% 25 YP D D YB
16:08:43 156 down2 1.26% 500 YP D D YB
16:08:43 156 down2 1.26% 1,000 DR D D YB
16:08:43 156 down2 1.26% 12 DH D D YB
16:08:43 156 down2 1.26% 50 GR D D YB
16:08:43 156 down2 1.26% 14 PD D D YB
16:08:43 156 down2 1.26% 30 YP D D YB
16:08:36 156 down2 1.26% 70 YP D D YP
16:08:36 156 down2 1.26% 20 CC D D YP
16:08:36 156 down2 1.26% 10 YP D D YP
16:08:36 156 down2 1.26% 150 KK D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 156 down2 1.26% 159 162 153 1,199,367
2019-08-22 158 down5 3.06% 164 166 157 1,113,583
2019-08-21 163 down4 2.39% 168 169 162 672,063
2019-08-20 167 up2 1.21% 166 170 165 814,523
2019-08-19 165 down6 3.5% 172 174 164 1,402,475
2019-08-16 171 up5 3.01% 167 181 164 3,748,390
2019-08-15 166 up1 0.6% 161 168 160 510,680
2019-08-14 165 down1 0.6% 168 170 164 602,516
2019-08-13 166 down4 2.35% 171 173 163 1,095,203
2019-08-12 170 up3 1.79% 167 176 167 1,481,144
2019-08-09 167 down3 1.76% 173 174 167 753,556
2019-08-08 170 up4 2.4% 167 176 166 1,319,184
2019-08-07 166 up3 1.84% 163 171 163 1,064,435
2019-08-06 163 0 0% 158 171 145 1,808,865
2019-08-05 163 down13 7.38% 176 176 163 869,266
2019-08-02 176 down4 2.22% 180 181 174 680,355
2019-08-01 180 up7 4.04% 173 183 173 1,286,645
2019-07-31 173 down8 4.41% 182 189 172 2,728,750
2019-07-30 181 up16 9.69% 165 200 162 9,448,029
2019-07-29 165 down34 17.08% 200 202 164 5,103,207
2019-07-26 199 down3 1.48% 206 218 198 6,256,328
2019-07-25 202 up2 1% 200 212 197 2,461,779
2019-07-24 200 down30 13.04% 226 230 192 5,510,942
2019-07-23 230 down76 24.83% 306 308 230 6,966,376
2019-07-22 306 down2 0.64% 310 314 306 224,516
2019-07-19 308 down2 0.64% 310 314 308 226,427
2019-07-18 310 down2 0.64% 314 316 308 283,941
2019-07-17 312 down8 2.5% 324 324 312 342,865
2019-07-16 320 up2 0.62% 318 328 318 775,706
2019-07-15 318 up6 1.92% 314 322 310 307,691



SNS Station