16 : 15

HOKI

Buyung Poetra Sembada Tbk.

740 20 2.63%

Vol. 330,307 , Value(T) 25,229,330

Open 760 High 780 Limit High 950
Prev 760 Low 740 Limit Low 570

Summary

Summary
Last 740 Open 760
Change down20 High 780
% Change 2.63% Low 740
Freq 1,999 Avg 763.81
Volume 330,307 Offer 745
Value(T) 25,229,330 Bid 740
Limit High 950 Year High 1,015
Limit Low 570 Year Low 322
Listed 23,748,346 Listing Date 2017-06-22
MKT Cap(M) 1,757,377
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
765 3,908
760 5,169
755 3,805
750 2,230
745 650
3,656 740
4,326 735
5,299 730
6,685 725
5,237 720
37,173 SUM 56,691

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:24 740 down20 2.63% 2 CC D D PD
16:12:21 740 down20 2.63% 50 CC D D PD
16:10:01 740 down20 2.63% 10 CC D D PD
16:07:48 740 down20 2.63% 18 CC D D KK
16:07:30 740 down20 2.63% 15 CC D D EP
16:07:02 740 down20 2.63% 6 CC D D CC
16:06:22 740 down20 2.63% 100 CC D D YP
16:05:31 740 down20 2.63% 204 CC D D KK
16:05:01 740 down20 2.63% 100 CC D D YP
16:05:00 740 down20 2.63% 1 CC D D PD
16:05:00 740 down20 2.63% 10 CC D D PD
16:00:00 740 down20 2.63% 20 CC D D PD
16:00:00 740 down20 2.63% 3 KK D D PD
16:00:00 740 down20 2.63% 100 AD D D PD
16:00:00 740 down20 2.63% 10 DR D D PD
16:00:00 740 down20 2.63% 2 NI D D PD
16:00:00 740 down20 2.63% 20 YP D D PD
16:00:00 740 down20 2.63% 3 PD D D PD
16:00:00 740 down20 2.63% 2 HP D D PD
16:00:00 740 down20 2.63% 1 YB D D PD
16:00:00 740 down20 2.63% 5 NI D D PD
16:00:00 740 down20 2.63% 10 KK D D PD
16:00:00 740 down20 2.63% 10 PD D D PD
16:00:00 740 down20 2.63% 20 PD D D PD
16:00:00 740 down20 2.63% 20 LG D D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2018-12-13 740 down20 2.63% 760 780 740 330,307
2018-12-12 760 up35 4.82% 725 770 720 699,905
2018-12-11 725 up5 0.69% 720 740 695 298,159
2018-12-10 720 up10 1.4% 705 735 680 611,666
2018-12-07 710 up35 5.18% 675 725 670 774,313
2018-12-06 675 up75 12.5% 600 695 590 1,557,368
2018-12-05 600 down35 5.51% 635 635 580 442,511
2018-12-04 635 down15 2.3% 655 655 620 178,788
2018-12-03 650 down5 0.76% 655 665 635 170,208
2018-11-30 655 down10 1.5% 665 665 650 143,330
2018-11-29 665 down10 1.48% 680 680 655 117,122
2018-11-28 675 down20 2.87% 695 695 655 147,869
2018-11-27 695 down45 6.08% 740 740 695 113,927
2018-11-26 740 down25 3.26% 765 765 740 131,700
2018-11-23 765 down15 1.92% 780 785 760 70,880
2018-11-22 780 up5 0.64% 770 790 755 173,749
2018-11-21 775 down15 1.89% 790 790 770 112,188
2018-11-19 790 0 0% 795 805 785 98,715
2018-11-16 790 down10 1.25% 800 805 780 72,524
2018-11-15 800 up5 0.62% 795 800 785 43,453
2018-11-14 795 up10 1.27% 785 805 780 142,900
2018-11-13 785 0 0% 770 790 765 116,570
2018-11-12 785 up15 1.94% 770 795 765 150,283
2018-11-09 770 down25 3.14% 795 800 770 73,791
2018-11-08 795 down10 1.24% 805 815 795 102,660
2018-11-07 805 up5 0.62% 800 825 795 240,545
2018-11-06 800 down20 2.43% 820 825 800 116,151
2018-11-05 820 down5 0.6% 825 825 810 85,597
2018-11-02 825 up10 1.22% 815 825 810 99,917
2018-11-01 815 down20 2.39% 835 845 815 114,163



SNS Station