16 : 15

INKP

Indah Kiat Pulp & Paper Tbk.

6,950 50 0.72%

Vol. 58,069 , Value(T) 40,019,923

Open 6,900 High 6,975 Limit High 8,275
Prev 6,900 Low 6,800 Limit Low 5,525

Summary

Summary
Last 6,950 Open 6,900
Change up50 High 6,975
% Change 0.72% Low 6,800
Freq 4,093 Avg 6,891.79
Volume 58,069 Offer 6,975
Value(T) 40,019,923 Bid 6,950
Limit High 8,275 Year High 13,700
Limit Low 5,525 Year Low 5,325
Listed 54,709,829 Listing Date 1990-07-16
MKT Cap(M) 38,023,331
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
7,075 1,071
7,050 687
7,025 506
7,000 1,277
6,975 867
3,190 6,950
7 6,925
555 6,900
25 6,875
663 6,850
14,534 SUM 8,597

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:33 6,950 up50 0.72% 2 YB D D YP
16:13:54 6,950 up50 0.72% 10 YB D D YP
16:12:56 6,950 up50 0.72% 9 YB D D YP
16:12:18 6,950 up50 0.72% 31 YB D D YP
16:11:41 6,950 up50 0.72% 10 YB D D AP
16:11:30 6,950 up50 0.72% 5 YB D D KK
16:11:27 6,950 up50 0.72% 5 YB D D PD
16:11:26 6,950 up50 0.72% 2 YB D D PD
16:11:21 6,950 up50 0.72% 2 YB D D NI
16:11:15 6,950 up50 0.72% 50 YB D D NI
16:11:08 6,950 up50 0.72% 3 YB D D CC
16:10:58 6,950 up50 0.72% 110 YB D D CC
16:10:17 6,950 up50 0.72% 7 YB D D PD
16:09:36 6,950 up50 0.72% 10 YB D D YP
16:09:17 6,950 up50 0.72% 40 YB D D YP
16:09:03 6,950 up50 0.72% 1 YB D D PD
16:08:52 6,950 up50 0.72% 1 YB D D KS
16:08:49 6,950 up50 0.72% 10 YB D D YP
16:08:43 6,950 up50 0.72% 1 YB D D GR
16:08:20 6,950 up50 0.72% 1 YB D D PD
16:08:16 6,950 up50 0.72% 200 YB D D TF
16:07:06 6,950 up50 0.72% 10 YB D D YP
16:07:05 6,950 up50 0.72% 2 YB D D OD
16:05:05 6,950 up50 0.72% 10 YB D D AI
16:05:01 6,950 up50 0.72% 2 YB D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 6,950 up50 0.72% 6,900 6,975 6,800 58,069
2019-08-22 6,900 down175 2.47% 7,175 7,250 6,875 81,964
2019-08-21 7,075 down75 1.04% 7,150 7,350 7,025 78,658
2019-08-20 7,150 down375 4.98% 7,525 7,600 7,125 85,231
2019-08-19 7,525 0 0% 7,625 7,725 7,325 106,321
2019-08-16 7,525 down575 7.09% 8,300 8,450 7,500 383,675
2019-08-15 8,100 up1,175 16.96% 6,750 8,100 6,625 363,551
2019-08-14 6,925 up200 2.97% 7,000 7,075 6,825 80,474
2019-08-13 6,725 down325 4.6% 6,950 7,000 6,725 63,886
2019-08-12 7,050 down25 0.35% 7,100 7,200 6,900 26,074
2019-08-09 7,075 down125 1.73% 7,300 7,425 7,050 92,118
2019-08-08 7,200 up525 7.86% 6,675 7,200 6,675 111,807
2019-08-07 6,675 0 0% 6,750 6,900 6,675 80,680
2019-08-06 6,675 down175 2.55% 6,625 6,875 6,450 97,907
2019-08-05 6,850 down250 3.52% 7,050 7,075 6,650 113,187
2019-08-02 7,100 down325 4.37% 7,375 7,375 7,075 68,480
2019-08-01 7,425 down50 0.66% 7,450 7,450 7,350 47,505
2019-07-31 7,475 down25 0.33% 7,600 7,600 7,325 80,224
2019-07-30 7,500 up225 3.09% 7,350 7,525 7,325 52,238
2019-07-29 7,275 down275 3.64% 7,600 7,625 7,225 73,399
2019-07-26 7,550 down275 3.51% 7,825 7,975 7,500 81,327
2019-07-25 7,825 down175 2.18% 8,000 8,050 7,650 117,958
2019-07-24 8,000 down100 1.23% 8,150 8,250 7,950 45,477
2019-07-23 8,100 0 0% 8,200 8,325 8,025 73,740
2019-07-22 8,100 down150 1.81% 8,225 8,325 8,075 38,422
2019-07-19 8,250 down225 2.65% 8,525 8,625 8,225 98,869
2019-07-18 8,475 up575 7.27% 7,900 8,475 7,825 148,525
2019-07-17 7,900 down125 1.55% 8,050 8,050 7,900 31,227
2019-07-16 8,025 down100 1.23% 8,200 8,200 7,825 76,234
2019-07-15 8,125 up275 3.5% 7,900 8,200 7,900 92,030



SNS Station