16 : 15

INKP

Indah Kiat Pulp & Paper Tbk.

9,475 175 1.88%

Vol. 182,478 , Value(T) 175,211,160

Open 9,325 High 9,950 Limit High 11,175
Prev 9,300 Low 9,050 Limit Low 7,475

Summary

Summary
Last 9,475 Open 9,325
Change up175 High 9,950
% Change 1.88% Low 9,050
Freq 9,782 Avg 9,601.77
Volume 182,478 Offer 9,500
Value(T) 175,211,160 Bid 9,475
Limit High 11,175 Year High 13,700
Limit Low 7,475 Year Low 5,325
Listed 54,709,829 Listing Date 1990-07-16
MKT Cap(M) 51,837,563
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
9,600 251
9,575 184
9,550 316
9,525 158
9,500 81
11,041 9,475
1,121 9,450
590 9,425
1,627 9,400
920 9,375
19,637 SUM 3,911

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:58 9,475 up175 1.88% 1 LG D D YP
16:14:34 9,475 up175 1.88% 313 LG D D GR
16:14:28 9,475 up175 1.88% 15 TP D D GR
16:14:28 9,475 up175 1.88% 15 NI D D GR
16:14:24 9,475 up175 1.88% 20 NI D D GR
16:14:22 9,475 up175 1.88% 1 YP D D GR
16:14:11 9,475 up175 1.88% 1 IF D D GR
16:13:53 9,475 up175 1.88% 2 YP D D GR
16:13:53 9,475 up175 1.88% 1 IF D D GR
16:13:49 9,475 up175 1.88% 123 MG D D GR
16:13:42 9,475 up175 1.88% 10 YP D D GR
16:13:42 9,475 up175 1.88% 1 YP D D GR
16:13:40 9,475 up175 1.88% 1 EP D D GR
16:13:32 9,475 up175 1.88% 100 LS D D GR
16:13:32 9,475 up175 1.88% 2 EP D D GR
16:13:32 9,475 up175 1.88% 10 NI D D GR
16:13:32 9,475 up175 1.88% 385 CC D D GR
16:13:29 9,475 up175 1.88% 200 CC D D AO
16:13:23 9,475 up175 1.88% 500 CC D D AO
16:13:09 9,475 up175 1.88% 50 CC D D KK
16:13:07 9,475 up175 1.88% 500 CC D D AO
16:13:07 9,475 up175 1.88% 112 CC D D AO
16:12:55 9,475 up175 1.88% 20 NI D D AO
16:12:49 9,475 up175 1.88% 6 YP D D AO
16:12:42 9,475 up175 1.88% 500 YB D D AO

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-06-27 9,475 up175 1.88% 9,325 9,950 9,050 182,478
2019-06-26 9,300 down400 4.12% 9,725 9,825 9,300 79,354
2019-06-25 9,700 up250 2.64% 9,450 9,850 9,450 121,000
2019-06-24 9,450 down525 5.26% 10,100 10,125 9,325 164,250
2019-06-21 9,975 up75 0.75% 9,925 10,150 9,050 365,648
2019-06-20 9,900 up1,725 21.1% 8,400 10,000 8,300 636,975
2019-06-19 8,175 up850 11.6% 7,500 8,200 7,475 262,522
2019-06-18 7,325 up50 0.68% 7,400 7,425 7,250 55,686
2019-06-17 7,275 down25 0.34% 7,400 7,675 7,225 92,837
2019-06-14 7,300 down125 1.68% 7,500 7,700 7,275 88,146
2019-06-13 7,425 up375 5.31% 7,050 7,500 6,750 156,325
2019-06-12 7,050 down550 7.23% 7,625 7,650 7,000 119,613
2019-06-11 7,600 down200 2.56% 7,825 8,025 7,550 139,156
2019-06-10 7,800 up50 0.64% 7,850 8,150 7,550 249,993
2019-05-31 7,750 up600 8.39% 7,200 7,775 7,200 213,607
2019-05-29 7,150 up225 3.24% 6,925 7,375 6,750 142,696
2019-05-28 6,925 up150 2.21% 6,825 7,100 6,550 213,268
2019-05-27 6,775 up600 9.71% 6,200 6,775 6,200 75,771
2019-05-24 6,175 down275 4.26% 6,450 6,525 6,125 77,683
2019-05-23 6,450 up375 6.17% 6,075 6,525 6,050 88,215
2019-05-22 6,075 down225 3.57% 6,300 6,325 5,950 84,272
2019-05-21 6,300 up450 7.69% 5,875 6,450 5,875 89,848
2019-05-20 5,850 up350 6.36% 5,500 5,925 5,325 83,795
2019-05-17 5,500 down225 3.93% 5,725 5,825 5,500 59,144
2019-05-16 5,725 down225 3.78% 5,900 6,050 5,725 63,041
2019-05-15 5,950 down150 2.45% 6,125 6,225 5,950 50,235
2019-05-14 6,100 down75 1.21% 6,000 6,175 5,900 80,440
2019-05-13 6,175 down275 4.26% 6,350 6,500 6,175 41,730
2019-05-10 6,450 up200 3.2% 6,275 6,525 6,250 65,272
2019-05-09 6,250 down500 7.4% 6,700 6,750 6,250 93,291



SNS Station