15 : 50

INKP

Indah Kiat Pulp & Paper Tbk.

11,850 100 0.83%

Vol. 32,701 , Value(T) 38,878,523

Open 11,925 High 12,050 Limit High 14,300
Prev 11,950 Low 11,725 Limit Low 9,550

Summary

Summary
Last 11,850 Open 11,925
Change down100 High 12,050
% Change 0.83% Low 11,725
Freq 3,500 Avg 11,889.09
Volume 32,701 Offer 11,875
Value(T) 38,878,523 Bid 11,850
Limit High 14,300 Year High 12,975
Limit Low 9,550 Year Low 11,150
Listed 54,709,829 Listing Date 1990-07-16
MKT Cap(M) 64,831,147
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
11,975 507
11,950 30
11,925 1,588
11,900 95
11,875 789
1,926 11,850
521 11,825
1,067 11,800
2,374 11,775
2,810 11,750
12,092 SUM 5,368

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:49:59 11,850 down100 0.83% 5 CP D D PD
15:49:58 11,875 down75 0.62% 3 CC D D PD
15:49:57 11,850 down100 0.83% 3 CP D F RX
15:49:56 11,875 down75 0.62% 5 ML F D PD
15:49:51 11,875 down75 0.62% 2 ML F D PD
15:49:51 11,875 down75 0.62% 1 CS F D PD
15:49:50 11,875 down75 0.62% 7 ML F D PD
15:49:48 11,875 down75 0.62% 21 BK F D PD
15:49:47 11,875 down75 0.62% 1 ML F D PD
15:49:46 11,850 down100 0.83% 5 CP D F RX
15:49:44 11,850 down100 0.83% 5 CP D F RX
15:49:44 11,875 down75 0.62% 3 CS F D PD
15:49:43 11,875 down75 0.62% 3 ML F D PD
15:49:43 11,875 down75 0.62% 27 ML F D PD
15:49:38 11,875 down75 0.62% 38 ML F D PD
15:49:37 11,875 down75 0.62% 32 YU F D PD
15:49:37 11,875 down75 0.62% 37 YU F F RX
15:49:37 11,875 down75 0.62% 3 YU F D OD
15:49:37 11,875 down75 0.62% 125 YU F D PD
15:49:37 11,875 down75 0.62% 15 YU F F RX
15:49:37 11,875 down75 0.62% 5 YU F F RX
15:49:36 11,875 down75 0.62% 1 CS F F RX
15:49:33 11,875 down75 0.62% 40 NI D F RX
15:49:31 11,850 down100 0.83% 7 CP D F RX
15:49:25 11,875 down75 0.62% 1 ML F F RX

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 11,850 down100 0.83% 11,925 12,050 11,725 32,701
2019-01-21 11,950 down350 2.84% 12,400 12,600 11,900 59,402
2019-01-18 12,300 down350 2.76% 12,650 12,650 12,200 49,992
2019-01-17 12,650 down50 0.39% 12,700 12,975 12,500 59,538
2019-01-16 12,700 down175 1.35% 12,875 12,900 12,550 44,058
2019-01-15 12,875 up275 2.18% 12,600 12,875 12,350 48,895
2019-01-14 12,600 down125 0.98% 12,725 12,725 12,100 41,235
2019-01-11 12,725 up150 1.19% 12,700 12,975 12,300 86,218
2019-01-10 12,575 up1,000 8.63% 11,700 12,575 11,675 124,163
2019-01-09 11,575 up275 2.43% 11,400 11,650 11,375 45,110
2019-01-08 11,300 up150 1.34% 11,275 11,500 11,250 43,298
2019-01-07 11,150 down75 0.66% 11,400 11,500 11,150 44,738
2019-01-04 11,225 down75 0.66% 11,200 11,375 11,175 30,824
2019-01-03 11,300 down200 1.73% 11,450 11,500 11,150 39,579
2019-01-02 11,500 down50 0.43% 11,650 11,650 11,275 21,026
2018-12-28 11,550 down350 2.94% 11,900 11,950 11,500 39,389
2018-12-27 11,900 up250 2.14% 11,750 11,975 11,750 21,050
2018-12-26 11,650 up50 0.43% 11,500 11,700 11,250 18,744
2018-12-21 11,600 down75 0.64% 11,500 11,800 11,500 41,470
2018-12-20 11,675 down325 2.7% 11,775 11,925 11,600 35,734
2018-12-19 12,000 0 0% 12,050 12,200 11,575 60,990
2018-12-18 12,000 up625 5.49% 11,300 12,100 11,100 56,788
2018-12-17 11,375 down500 4.21% 11,750 11,800 11,375 41,335
2018-12-14 11,875 down325 2.66% 12,050 12,175 11,750 47,572
2018-12-13 12,200 up700 6.08% 11,525 12,200 11,375 96,312
2018-12-12 11,500 up500 4.54% 11,100 11,500 11,100 35,639
2018-12-11 11,000 down475 4.13% 11,475 11,550 10,900 69,326
2018-12-10 11,475 down25 0.21% 11,600 11,600 11,400 28,289
2018-12-07 11,500 down50 0.43% 11,500 11,600 11,400 38,816
2018-12-06 11,550 down50 0.43% 11,500 11,550 11,100 58,361



SNS Station