16 : 15

LPKR

Lippo Karawaci Tbk.

276 0 0%

Vol. 2,575,372 , Value(T) 70,992,745

Open 276 High 282 Limit High 344
Prev 276 Low 270 Limit Low 208

Summary

Summary
Last 276 Open 276
Change 0 High 282
% Change 0% Low 270
Freq 4,138 Avg 275.66
Volume 2,575,372 Offer 276
Value(T) 70,992,745 Bid 274
Limit High 344 Year High 340
Limit Low 208 Year Low 236
Listed 708,980,183 Listing Date 1996-06-28
MKT Cap(M) 19,567,853
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
284 89,309
282 107,685
280 163,917
278 119,916
276 62,064
120,292 274
262,971 272
158,295 270
132,158 268
80,230 266
1,021,295 SUM 939,173

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:50 276 0 0% 6 YP D D AD
16:14:19 276 0 0% 2 YP D D AD
16:10:36 276 0 0% 123 YP D D AD
16:10:36 276 0 0% 60 YP D D HP
16:10:36 276 0 0% 182 YP D D YU
16:09:36 276 0 0% 4 OD D D YU
16:08:13 276 0 0% 13 GR D D YU
16:06:44 276 0 0% 3 YP D D YU
16:06:38 276 0 0% 12 YP D D YU
16:06:34 276 0 0% 49 YP D D YU
16:06:32 276 0 0% 2 YP D D YU
16:06:16 276 0 0% 10 PD D D YU
16:06:06 276 0 0% 200 DX D D YU
16:05:03 276 0 0% 2,500 ZP D D YU
16:05:02 276 0 0% 80 YP D D YU
16:05:02 276 0 0% 50 YP D D YU
16:05:01 276 0 0% 5 YP D D YU
16:05:01 276 0 0% 196 YP D D YU
16:05:01 276 0 0% 200 CC D D YU
16:05:00 276 0 0% 20 PD D D YU
16:05:00 276 0 0% 400 KK D D YU
16:05:00 276 0 0% 4 DR D D YU
16:05:00 276 0 0% 365 ZP D D YU
16:00:00 276 0 0% 705 TP D D YU
16:00:00 276 0 0% 295 TP D D YU

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 276 0 0% 276 282 270 2,575,372
2019-07-16 276 down12 4.16% 288 292 274 4,415,290
2019-07-15 288 down2 0.68% 290 292 276 6,376,695
2019-07-12 290 up4 1.39% 286 298 284 6,523,677
2019-07-11 286 up8 2.87% 278 288 268 7,980,619
2019-07-10 278 up10 3.73% 268 278 262 7,771,986
2019-07-09 268 up10 3.87% 256 270 248 4,957,168
2019-07-08 258 down2 0.76% 262 262 256 1,079,135
2019-07-05 260 down2 0.76% 264 268 258 2,246,837
2019-07-04 262 down6 2.23% 264 270 258 1,930,529
2019-07-03 268 down6 2.18% 270 272 264 1,081,172
2019-07-02 274 up2 0.73% 272 276 264 1,769,965
2019-07-01 272 up8 3.03% 264 280 254 3,356,406
2019-06-28 264 down6 2.22% 268 268 258 658,412
2019-06-27 270 down10 3.57% 280 282 266 1,010,792
2019-06-26 280 0 0% 278 284 270 672,072
2019-06-25 280 down10 3.44% 292 294 266 1,261,028
2019-06-24 290 up22 8.2% 270 296 258 2,381,805
2019-06-21 338 up14 4.32% 324 340 324 2,673,766
2019-06-20 324 up6 1.88% 318 324 314 755,718
2019-06-19 318 up4 1.27% 314 324 310 675,168
2019-06-18 314 up6 1.94% 306 314 306 257,720
2019-06-17 308 0 0% 308 310 302 276,275
2019-06-14 308 0 0% 306 310 302 221,019
2019-06-13 308 down2 0.64% 310 310 300 339,020
2019-06-12 310 down4 1.27% 314 316 300 319,079
2019-06-11 314 down4 1.25% 318 324 310 408,925
2019-06-10 318 down4 1.24% 320 328 314 345,088
2019-05-31 322 up4 1.25% 316 324 314 602,610
2019-05-29 318 down6 1.85% 324 326 316 251,399



SNS Station