16 : 15

KPAS

Cottonindo Ariesta Tbk.

175 1 0.57%

Vol. 177,602 , Value(T) 3,119,029

Open 174 High 177 Limit High 234
Prev 174 Low 174 Limit Low 114

Summary

Summary
Last 175 Open 174
Change up1 High 177
% Change 0.57% Low 174
Freq 907 Avg 175.62
Volume 177,602 Offer 176
Value(T) 3,119,029 Bid 175
Limit High 234 Year High 600
Limit Low 114 Year Low 171
Listed 7,680,000 Listing Date 2018-10-05
MKT Cap(M) 134,400
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
180 4,306
179 4,265
178 1,300
177 1,780
176 756
22 175
4,347 174
3,799 173
4,663 172
4,357 171
26,070 SUM 19,236

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:40 175 up1 0.57% 92 CC D D YP
16:12:40 175 up1 0.57% 8 KK D D YP
16:11:30 175 up1 0.57% 150 KK D D YP
16:11:27 175 up1 0.57% 50 KK D D YB
16:09:02 175 up1 0.57% 500 KK D D YP
16:07:45 175 up1 0.57% 50 KK D D DH
16:07:20 175 up1 0.57% 242 KK D D YP
16:07:20 175 up1 0.57% 7 EP D D YP
16:07:20 175 up1 0.57% 1 AT D D YP
16:07:20 175 up1 0.57% 10 KK D D YP
16:07:20 175 up1 0.57% 200 AD D D YP
16:07:20 175 up1 0.57% 540 YP D D YP
16:05:49 175 up1 0.57% 1 YP D D YP
16:05:01 175 up1 0.57% 3 YP D D YP
16:05:00 175 up1 0.57% 31 YP D D ZP
16:05:00 175 up1 0.57% 10 PD D D ZP
16:05:00 175 up1 0.57% 100 YP D D ZP
16:05:00 175 up1 0.57% 20 YP D D ZP
16:05:00 175 up1 0.57% 12 NI D D ZP
16:00:00 175 up1 0.57% 56 NI D D GR
16:00:00 175 up1 0.57% 64 DX D D GR
16:00:00 175 up1 0.57% 66 DX D D IF
16:00:00 175 up1 0.57% 29 PD D D IF
16:00:00 175 up1 0.57% 10 DR D D IF
16:00:00 175 up1 0.57% 10 DR D D IF

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 175 up1 0.57% 174 177 174 177,602
2019-03-21 174 0 0% 174 180 174 203,576
2019-03-20 174 0 0% 175 176 172 189,183
2019-03-19 174 down2 1.13% 177 178 174 192,538
2019-03-18 176 up1 0.57% 176 177 175 178,863
2019-03-15 175 0 0% 175 178 175 199,634
2019-03-14 175 0 0% 176 179 174 194,329
2019-03-13 175 down3 1.68% 178 179 174 200,871
2019-03-12 178 down2 1.11% 180 183 178 205,966
2019-03-11 180 down2 1.09% 185 185 179 201,029
2019-03-08 182 down2 1.08% 185 187 181 224,654
2019-03-06 184 down1 0.54% 187 188 183 202,266
2019-03-05 185 up2 1.09% 184 192 182 273,189
2019-03-04 183 0 0% 183 185 183 190,261
2019-03-01 183 down1 0.54% 186 189 183 146,701
2019-02-28 184 0 0% 184 189 181 188,951
2019-02-27 184 down4 2.12% 188 190 180 237,263
2019-02-26 188 0 0% 188 194 186 201,337
2019-02-25 188 down10 5.05% 199 202 188 274,924
2019-02-22 198 up12 6.45% 187 204 186 375,097
2019-02-21 186 up2 1.08% 184 188 182 243,260
2019-02-20 184 down1 0.54% 188 194 184 239,690
2019-02-19 185 down1 0.53% 186 190 184 229,449
2019-02-18 186 up3 1.63% 183 190 183 237,559
2019-02-15 183 down6 3.17% 190 196 180 236,639
2019-02-14 189 down7 3.57% 196 200 189 224,196
2019-02-13 196 down12 5.76% 210 216 192 229,668
2019-02-12 208 up11 5.58% 197 208 177 473,272
2019-02-11 197 down3 1.5% 202 202 196 119,955
2019-02-08 200 0 0% 202 206 200 266,071



SNS Station