16 : 15

KPAS

Cottonindo Ariesta Tbk.

705 5 0.7%

Vol. 2,360,153 , Value(T) 172,531,840

Open 730 High 785 Limit High 885
Prev 710 Low 690 Limit Low 535

Summary

Summary
Last 705 Open 730
Change down5 High 785
% Change 0.7% Low 690
Freq 15,740 Avg 731.02
Volume 2,360,153 Offer 710
Value(T) 172,531,840 Bid 705
Limit High 885 Year High 785
Limit Low 535 Year Low 284
Listed 7,680,000 Listing Date 2018-10-05
MKT Cap(M) 541,440
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
730 4,948
725 16,928
720 2,824
715 1,678
710 558
11,635 705
35,238 700
17,992 695
40,591 690
32,532 685
237,315 SUM 42,397

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:50 705 down5 0.7% 50 AZ D D YP
16:14:30 705 down5 0.7% 1 AZ D D KK
16:14:08 705 down5 0.7% 7 AZ D D NI
16:13:52 705 down5 0.7% 7 AZ D D YU
16:13:52 705 down5 0.7% 3 PD D D YU
16:12:12 705 down5 0.7% 7 PD D D YP
16:12:04 705 down5 0.7% 25 AO D D YP
16:11:43 705 down5 0.7% 50 YP D D YP
16:11:43 705 down5 0.7% 14 AI D D YP
16:11:25 705 down5 0.7% 86 AI D D DH
16:11:25 705 down5 0.7% 14 KK D D DH
16:10:21 705 down5 0.7% 9 KK D D YP
16:08:58 705 down5 0.7% 54 KK D D PD
16:08:58 705 down5 0.7% 1 LS D D PD
16:08:10 705 down5 0.7% 1 EP D D PD
16:08:10 705 down5 0.7% 44 DH D D PD
16:08:02 705 down5 0.7% 2 DH D D PD
16:07:25 705 down5 0.7% 54 DH D D PD
16:07:25 705 down5 0.7% 16 AG D D PD
16:07:25 705 down5 0.7% 230 AG D D PD
16:06:35 705 down5 0.7% 100 AG D D IH
16:06:14 705 down5 0.7% 1 AG D D KK
16:05:44 705 down5 0.7% 1 AG D D KK
16:05:39 705 down5 0.7% 1 AG D D PD
16:05:39 705 down5 0.7% 100 AG D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2018-12-13 705 down5 0.7% 730 785 690 2,360,153
2018-12-12 710 up110 18.33% 605 730 600 1,684,476
2018-12-11 600 up95 18.81% 505 600 505 1,266,213
2018-12-10 505 up63 14.25% 442 520 440 1,003,797
2018-12-07 442 down4 0.89% 446 456 442 77,402
2018-12-06 446 0 0% 446 466 442 731,411
2018-12-05 446 down4 0.88% 450 458 444 71,767
2018-12-04 450 down4 0.88% 454 462 440 185,802
2018-12-03 454 up30 7.07% 424 458 418 547,307
2018-11-30 424 down22 4.93% 448 456 424 116,272
2018-11-29 446 down4 0.88% 450 466 446 78,849
2018-11-28 450 0 0% 450 480 446 264,519
2018-11-27 450 down110 19.64% 565 585 448 434,808
2018-11-26 560 up25 4.67% 535 615 535 603,175
2018-11-23 535 down50 8.54% 585 680 515 658,855
2018-11-22 585 up60 11.42% 525 595 510 291,845
2018-11-21 525 down10 1.86% 535 565 525 60,915
2018-11-19 535 down5 0.92% 550 585 535 174,120
2018-11-16 540 down45 7.69% 585 635 505 752,819
2018-11-15 585 up115 24.46% 470 585 470 594,629
2018-11-14 470 down28 5.62% 498 505 468 197,502
2018-11-13 498 up26 5.5% 478 515 470 381,800
2018-11-12 472 down6 1.25% 480 498 472 103,338
2018-11-09 478 down8 1.64% 482 484 478 5,361
2018-11-08 486 down8 1.61% 492 496 486 16,420
2018-11-07 494 down4 0.8% 498 500 466 183,688
2018-11-06 498 up16 3.31% 482 520 476 552,521
2018-11-05 482 up24 5.24% 462 494 458 381,216
2018-11-02 458 up12 2.69% 446 462 446 514,827
2018-11-01 446 up88 24.58% 354 446 350 844,905



SNS Station