15 : 40

KPAS

Cottonindo Ariesta Tbk.

185 15 7.5%

Vol. 429,481 , Value(T) 8,425,742

Open 200 High 204 Limit High 270
Prev 200 Low 184 Limit Low 130

Summary

Summary
Last 185 Open 200
Change down15 High 204
% Change 7.5% Low 184
Freq 7,514 Avg 196.18
Volume 429,481 Offer 186
Value(T) 8,425,742 Bid 185
Limit High 270 Year High 600
Limit Low 130 Year Low 184
Listed 7,680,000 Listing Date 2018-10-05
MKT Cap(M) 142,080
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
190 2,769
189 2,201
188 2,154
187 7,498
186 3,557
440 185
11,084 184
3,823 183
2,837 182
3,630 181
49,170 SUM 25,873

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:40:00 185 down15 7.5% 15 YP D D AT
15:40:00 185 down15 7.5% 191 YP D D SQ
15:40:00 185 down15 7.5% 2 PD D D SQ
15:40:00 185 down15 7.5% 107 YP D D SQ
15:39:48 185 down15 7.5% 93 YP D D YP
15:39:48 185 down15 7.5% 1 DH D D YP
15:39:46 185 down15 7.5% 6 YP D D YP
15:39:46 185 down15 7.5% 194 YP D D CC
15:39:44 185 down15 7.5% 3 YP D D CC
15:39:42 185 down15 7.5% 1 DH D D CC
15:39:27 185 down15 7.5% 1 DH D D CC
15:39:20 185 down15 7.5% 1 YP D D CC
15:39:20 185 down15 7.5% 80 KK D D LG
15:39:20 185 down15 7.5% 300 EP D D LG
15:39:20 185 down15 7.5% 39 YP D D LG
15:39:08 185 down15 7.5% 11 YP D D NI
15:39:08 185 down15 7.5% 2 YP D D NI
15:39:08 185 down15 7.5% 5 EP D D NI
15:39:08 185 down15 7.5% 1 KK D D NI
15:39:08 185 down15 7.5% 11 PD D D NI
15:39:03 185 down15 7.5% 89 PD D D YP
15:39:03 185 down15 7.5% 3 PD D D YP
15:39:03 185 down15 7.5% 5 YP D D YP
15:39:03 185 down15 7.5% 3 PD D D YP
15:38:52 185 down15 7.5% 1 PD D D BS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 185 down15 7.5% 200 204 184 429,481
2019-01-21 200 down8 3.84% 210 214 200 315,218
2019-01-18 208 down2 0.95% 212 214 208 355,916
2019-01-17 210 down14 6.25% 224 232 208 1,679,349
2019-01-16 224 up2 0.9% 222 228 216 1,180,588
2019-01-15 222 up2 0.9% 222 224 206 1,089,125
2019-01-14 220 down42 16.03% 264 274 216 3,664,311
2019-01-11 262 up4 1.55% 258 268 242 1,439,537
2019-01-10 258 down42 14% 302 306 246 2,647,253
2019-01-09 300 down10 3.22% 312 322 294 2,321,513
2019-01-08 310 down56 15.3% 368 376 296 2,065,738
2019-01-07 366 down42 10.29% 410 416 360 1,178,522
2019-01-04 408 down4 0.97% 412 428 398 586,800
2019-01-03 412 down6 1.43% 418 432 370 1,149,025
2019-01-02 418 down137 24.68% 565 600 418 1,568,605
2018-12-28 555 down30 5.12% 595 690 545 1,090,822
2018-12-27 585 up70 13.59% 515 630 515 898,052
2018-12-26 515 down10 1.9% 530 550 505 167,045
2018-12-21 525 down175 25% 700 710 525 255,715
2018-12-20 700 down15 2.09% 715 720 700 117,489
2018-12-19 715 up10 1.41% 700 715 685 365,507
2018-12-18 705 0 0% 710 720 695 173,418
2018-12-17 705 0 0% 710 725 700 210,063
2018-12-14 705 0 0% 705 750 695 605,439
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



SNS Station