16 : 15

INKP

Indah Kiat Pulp & Paper Tbk.

9,800 400 3.92%

Vol. 79,904 , Value(T) 79,075,380

Open 10,200 High 10,250 Limit High 12,225
Prev 10,200 Low 9,750 Limit Low 8,175

Summary

Summary
Last 9,800 Open 10,200
Change down400 High 10,250
% Change 3.92% Low 9,750
Freq 5,797 Avg 9,896.3
Volume 79,904 Offer 9,825
Value(T) 79,075,380 Bid 9,800
Limit High 12,225 Year High 13,700
Limit Low 8,175 Year Low 8,775
Listed 54,709,829 Listing Date 1990-07-16
MKT Cap(M) 53,615,632
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
9,950 806
9,925 583
9,900 306
9,850 111
9,825 32
1,355 9,800
519 9,775
2,458 9,750
738 9,725
2,780 9,700
11,986 SUM 7,233

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:39 9,800 down400 3.92% 2 YP D D AT
16:14:37 9,800 down400 3.92% 2 YP D D PD
16:13:41 9,800 down400 3.92% 50 YP D D PD
16:12:41 9,800 down400 3.92% 50 YP D D PD
16:12:03 9,800 down400 3.92% 44 YP D D YU
16:10:18 9,800 down400 3.92% 1 YP D D PD
16:09:52 9,800 down400 3.92% 30 YP D D NI
16:09:49 9,800 down400 3.92% 3 YP D D CC
16:09:35 9,800 down400 3.92% 42 YP D D OD
16:08:23 9,800 down400 3.92% 300 YP D D YP
16:07:54 9,800 down400 3.92% 21 YP D D DH
16:07:54 9,800 down400 3.92% 4 HP D D DH
16:06:29 9,800 down400 3.92% 10 HP D D TP
16:06:28 9,800 down400 3.92% 1 HP D D GR
16:06:28 9,800 down400 3.92% 2 YP D D GR
16:06:28 9,800 down400 3.92% 1 NI D D GR
16:06:28 9,800 down400 3.92% 6 PD D D GR
16:05:39 9,800 down400 3.92% 2 PD D D YP
16:05:17 9,800 down400 3.92% 30 PD D D YU
16:05:01 9,800 down400 3.92% 7 PD D D YP
16:05:01 9,800 down400 3.92% 2 CP D D YP
16:05:01 9,800 down400 3.92% 2 YP D D YP
16:05:01 9,800 down400 3.92% 50 GR D D YP
16:05:01 9,800 down400 3.92% 1 DR D D YP
16:05:01 9,800 down400 3.92% 5 YP D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 9,800 down400 3.92% 10,200 10,250 9,750 79,904
2019-03-21 10,200 0 0% 10,200 10,400 10,075 55,190
2019-03-20 10,200 up150 1.49% 10,075 10,500 9,900 97,847
2019-03-19 10,050 down50 0.49% 10,125 10,200 9,625 114,266
2019-03-18 10,100 up400 4.12% 9,800 10,150 9,775 103,271
2019-03-15 9,700 up475 5.14% 9,300 10,075 9,300 190,536
2019-03-14 9,225 up275 3.07% 8,950 9,750 8,850 135,438
2019-03-13 8,950 down575 6.03% 9,525 9,550 8,775 144,702
2019-03-12 9,525 down725 7.07% 10,350 10,375 9,525 120,774
2019-03-11 10,250 down400 3.75% 10,650 10,675 10,250 49,521
2019-03-08 10,650 down75 0.69% 10,700 10,900 10,625 27,144
2019-03-06 10,725 down300 2.72% 11,025 11,150 10,700 41,167
2019-03-05 11,025 down225 2% 11,250 11,250 11,000 24,100
2019-03-04 11,250 up75 0.67% 11,275 11,275 11,100 15,843
2019-03-01 11,175 up150 1.36% 11,150 11,300 11,000 29,245
2019-02-28 11,025 down750 6.36% 11,700 11,700 11,025 77,608
2019-02-27 11,775 down275 2.28% 11,850 12,000 11,600 29,328
2019-02-26 12,050 down125 1.02% 12,175 12,300 11,850 27,058
2019-02-25 12,175 0 0% 12,150 12,425 11,925 29,032
2019-02-22 12,175 0 0% 12,000 12,200 11,750 21,512
2019-02-21 12,175 down75 0.61% 12,250 12,250 12,100 16,045
2019-02-20 12,250 up325 2.72% 11,950 12,250 11,950 50,175
2019-02-19 11,925 up50 0.42% 11,875 12,100 11,675 23,769
2019-02-18 11,875 up375 3.26% 11,600 11,900 11,600 28,160
2019-02-15 11,500 down475 3.96% 11,975 12,000 11,425 45,213
2019-02-14 11,975 down650 5.14% 12,525 12,600 11,975 33,175
2019-02-13 12,625 up175 1.4% 12,475 12,650 12,250 33,388
2019-02-12 12,450 down50 0.4% 12,500 12,700 12,075 29,675
2019-02-11 12,500 down175 1.38% 12,600 12,750 12,350 20,383
2019-02-08 12,675 down275 2.12% 12,600 12,850 12,500 37,677



SNS Station