15 : 40

KONI

Perdana Bangun Pusaka Tbk

535 15 2.88%

Vol. 154 , Value(T) 8,399

Open 505 High 630 Limit High 650
Prev 520 Low 500 Limit Low 390

Summary

Summary
Last 535 Open 505
Change up15 High 630
% Change 2.88% Low 500
Freq 29 Avg 545.39
Volume 154 Offer 535
Value(T) 8,399 Bid 500
Limit High 650 Year High 630
Limit Low 390 Year Low 420
Listed 1,520,000 Listing Date 1995-08-22
MKT Cap(M) 81,320
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
555 80
550 166
545 28
540 3
535 5
10 500
10 460
5 454
2 452
11 402
38 SUM 486

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:36:25 535 up15 2.88% 1 YP D D PD
15:36:09 500 down20 3.84% 4 PD D D PD
15:36:00 500 down20 3.84% 5 YP D D PD
10:44:24 555 up35 6.73% 1 CC D D KK
10:44:24 555 up35 6.73% 2 CC D D YP
10:44:00 550 up30 5.76% 2 CC D D YP
10:43:02 545 up25 4.8% 1 CC D D YP
09:54:34 560 up40 7.69% 1 YP D D YP
09:54:33 545 up25 4.8% 1 YP D D YP
09:54:29 530 up10 1.92% 1 YP D D YP
09:53:50 500 down20 3.84% 1 NI D D YP
09:53:48 500 down20 3.84% 1 NI D D YP
09:53:48 500 down20 3.84% 1 NI D D YP
09:53:45 500 down20 3.84% 30 NI D D YP
09:53:39 505 down15 2.88% 5 YP D D YP
09:53:33 520 0 0% 10 CC D D YP
09:52:09 570 up50 9.61% 1 AT D D YP
09:44:11 575 up55 10.57% 20 NI D D NI
09:36:25 580 up60 11.53% 1 AT D D YP
09:29:35 580 up60 11.53% 1 YP D D YP
09:29:35 575 up55 10.57% 40 YP D D PD
09:29:35 570 up50 9.61% 6 YP D D AT
09:13:42 585 up65 12.5% 1 NI D D PD
09:09:21 595 up75 14.42% 6 YP D D YP
09:01:44 630 up110 21.15% 1 YP D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 535 up15 2.88% 505 630 500 154
2019-01-21 520 up20 4% 515 625 505 89
2019-01-18 500 down10 1.96% 510 510 500 18
2019-01-17 510 up5 0.99% 510 510 510 1
2019-01-16 505 up5 1% 530 540 505 4
2019-01-15 500 up14 2.88% 494 550 494 75
2019-01-14 486 up36 8% 470 500 470 118
2019-01-11 450 down55 10.89% 530 530 450 151
2019-01-10 505 down25 4.71% 530 530 432 120
2019-01-09 530 up70 15.21% 460 550 460 33
2019-01-08 460 down70 13.2% 530 560 460 552
2019-01-07 530 0 0% 580 580 420 360
2019-01-04 530 down20 3.63% 550 550 480 776
2019-01-03 550 up88 19.04% 482 575 482 463
2019-01-02 462 down18 3.75% 480 480 422 80
2018-12-28 480 down25 4.95% 545 545 480 541
2018-12-27 505 down105 17.21% 650 685 490 1,418
2018-12-26 610 0 0% 610 610 610 0
2018-12-21 610 0 0% 610 610 610 0
2018-12-20 610 up75 14.01% 535 660 535 656
2018-12-19 535 up35 7% 500 620 500 1,524
2018-12-18 500 up76 17.92% 444 530 418 1,317
2018-12-17 424 up84 24.7% 336 424 336 837
2018-12-14 340 down110 24.44% 450 470 340 314
2018-12-13 450 down10 2.17% 460 545 450 578
2018-12-12 460 up30 6.97% 430 535 430 982
2018-12-11 430 0 0% 430 430 430 0
2018-12-10 430 up12 2.87% 430 510 424 1,470
2018-12-07 418 up74 21.51% 346 430 346 972
2018-12-06 344 up68 24.63% 296 344 296 1,464



SNS Station