ICTSI Jasa Prima Tbk.
64 15 18.98%
Vol. 22,683 , Value(T) 149,081
Open | 78 | High | 78 | Limit High | 106 |
---|---|---|---|---|---|
Prev | 79 | Low | 62 | Limit Low | 52 |
Last | 64 | Open | 78 |
---|---|---|---|
Change | down15 | High | 78 |
% Change | 18.98% | Low | 62 |
Freq | 255 | Avg | 65.72 |
Volume | 22,683 | Offer | 66 |
Value(T) | 149,081 | Bid | 64 |
Limit High | 106 | Year High | 159 |
Limit Low | 52 | Year Low | 50 |
Listed | 5,871,527 | Listing Date | 1994-12-20 |
MKT Cap(M) | 37,577 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
16:05:01 | 64 | down15 | 18.98% | 15 | AT | D | D | PD |
16:00:00 | 64 | down15 | 18.98% | 10 | AT | D | D | PD |
16:00:00 | 64 | down15 | 18.98% | 179 | AT | D | D | ID |
16:00:00 | 64 | down15 | 18.98% | 40 | AT | D | D | ID |
16:00:00 | 64 | down15 | 18.98% | 43 | AT | D | D | YP |
16:00:00 | 64 | down15 | 18.98% | 17 | YP | D | D | YP |
15:48:04 | 64 | down15 | 18.98% | 83 | YP | D | D | YP |
15:48:04 | 64 | down15 | 18.98% | 67 | YP | D | D | YP |
15:45:48 | 64 | down15 | 18.98% | 33 | YP | D | D | PD |
15:42:36 | 65 | down14 | 17.72% | 10 | IF | D | D | ID |
15:11:21 | 65 | down14 | 17.72% | 200 | AI | D | D | ID |
15:09:17 | 65 | down14 | 17.72% | 50 | YP | D | D | ID |
15:07:43 | 64 | down15 | 18.98% | 17 | AG | D | D | PD |
15:05:48 | 64 | down15 | 18.98% | 1 | NI | D | D | PD |
15:05:05 | 64 | down15 | 18.98% | 11 | DH | D | D | PD |
15:04:29 | 64 | down15 | 18.98% | 50 | CP | D | D | PD |
15:04:29 | 64 | down15 | 18.98% | 121 | GR | D | D | PD |
14:37:15 | 64 | down15 | 18.98% | 100 | GR | D | D | DR |
14:23:20 | 64 | down15 | 18.98% | 80 | GR | D | D | EP |
14:23:20 | 64 | down15 | 18.98% | 99 | GR | D | D | ID |
14:16:45 | 64 | down15 | 18.98% | 100 | EP | D | D | ID |
14:16:29 | 64 | down15 | 18.98% | 101 | LS | D | D | ID |
14:09:28 | 64 | down15 | 18.98% | 200 | LS | D | D | ID |
14:02:54 | 64 | down15 | 18.98% | 699 | LS | D | D | YP |
14:00:34 | 63 | down16 | 20.25% | 285 | NI | D | D | AD |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2019-12-09 | 64 | down15 | 18.98% | 78 | 78 | 62 | 22,683 |
2019-12-06 | 79 | up17 | 27.41% | 62 | 83 | 62 | 55,708 |
2019-12-05 | 62 | 0 | 0% | 62 | 64 | 62 | 1,407 |
2019-12-04 | 62 | 0 | 0% | 61 | 64 | 61 | 2,944 |
2019-12-03 | 62 | down2 | 3.12% | 64 | 65 | 61 | 11,667 |
2019-12-02 | 64 | 0 | 0% | 66 | 66 | 63 | 3,228 |
2019-11-29 | 64 | 0 | 0% | 64 | 68 | 64 | 3,164 |
2019-11-28 | 64 | down1 | 1.53% | 63 | 71 | 63 | 6,386 |
2019-11-27 | 65 | down3 | 4.41% | 67 | 67 | 64 | 3,660 |
2019-11-26 | 68 | down1 | 1.44% | 71 | 71 | 66 | 2,882 |
2019-11-25 | 69 | up1 | 1.47% | 68 | 74 | 64 | 8,982 |
2019-11-22 | 68 | down12 | 15% | 81 | 86 | 66 | 22,504 |
2019-11-21 | 80 | up13 | 19.4% | 67 | 87 | 67 | 40,801 |
2019-11-20 | 67 | 0 | 0% | 67 | 71 | 64 | 6,566 |
2019-11-19 | 67 | down3 | 4.28% | 69 | 72 | 67 | 5,054 |
2019-11-18 | 70 | down6 | 7.89% | 76 | 77 | 69 | 6,237 |
2019-11-15 | 76 | down1 | 1.29% | 82 | 83 | 75 | 7,459 |
2019-11-14 | 77 | down6 | 7.22% | 75 | 92 | 75 | 41,401 |
2019-11-13 | 83 | down6 | 6.74% | 96 | 111 | 83 | 148,992 |
2019-11-12 | 89 | up23 | 34.84% | 68 | 89 | 66 | 76,644 |
2019-11-11 | 66 | up8 | 13.79% | 60 | 70 | 55 | 39,237 |
2019-11-08 | 58 | down5 | 7.93% | 63 | 63 | 53 | 7,821 |
2019-11-07 | 63 | down4 | 5.97% | 67 | 72 | 60 | 4,576 |
2019-11-06 | 67 | down2 | 2.89% | 69 | 79 | 67 | 3,848 |
2019-11-05 | 69 | down4 | 5.47% | 73 | 77 | 66 | 5,105 |
2019-11-04 | 73 | down1 | 1.35% | 74 | 78 | 72 | 703 |
2019-11-01 | 74 | down2 | 2.63% | 76 | 78 | 72 | 1,502 |
2019-10-31 | 76 | down2 | 2.56% | 78 | 79 | 76 | 2,214 |
2019-10-30 | 78 | down2 | 2.5% | 80 | 80 | 78 | 3,248 |
2019-10-29 | 80 | up2 | 2.56% | 79 | 84 | 75 | 10,792 |