15 : 29

MABA

Marga Abhinaya Abadi Tbk.

166 7 4.04%

Vol. 14,333,160 , Value(T) 241,076,990

Open 173 High 173 Limit High 232
Prev 173 Low 164 Limit Low 113

Summary

Summary
Last 166 Open 173
Change down7 High 173
% Change 4.04% Low 164
Freq 1,086 Avg 168.2
Volume 14,333,160 Offer 167
Value(T) 241,076,990 Bid 164
Limit High 232 Year High 220
Limit Low 113 Year Low 162
Listed 153,652,299 Listing Date 2017-06-22
MKT Cap(M) 2,550,628
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
171 3,626
170 9,598
169 2,395
168 5,845
167 3,628
325 164
1,432 163
5,008 162
1,011 161
6,463 160
23,433 SUM 35,120

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:29:40 166 down7 4.04% 1 YP D D DR
15:21:24 167 down6 3.46% 1 AT D F BK
15:20:55 167 down6 3.46% 10 SH D F BK
15:20:55 166 down7 4.04% 58 SH D D AG
15:20:55 165 down8 4.62% 71 SH D F MS
15:20:55 165 down8 4.62% 20 SH D F MS
15:20:55 165 down8 4.62% 55 SH D F MS
15:20:55 165 down8 4.62% 8 SH D F MS
15:20:55 165 down8 4.62% 44 SH D F MS
15:20:55 165 down8 4.62% 18 SH D F MS
15:20:55 164 down9 5.2% 23 SH D F MS
15:20:55 164 down9 5.2% 43 SH D F MS
15:20:55 164 down9 5.2% 50 SH D D YP
15:19:40 164 down9 5.2% 100 PD D D YP
15:19:37 164 down9 5.2% 5 CC D D YP
15:17:47 164 down9 5.2% 150 DR D D YP
15:17:32 164 down9 5.2% 100 DR D D YP
15:16:57 164 down9 5.2% 25 AI D D YP
15:16:37 164 down9 5.2% 10 DR D D YP
15:16:37 164 down9 5.2% 30 NI D D YP
15:16:37 164 down9 5.2% 100 YP D D YP
15:16:37 164 down9 5.2% 15 AD D D YP
15:16:37 164 down9 5.2% 50 PD D D YP
15:16:37 164 down9 5.2% 10 IF D D YP
15:16:37 164 down9 5.2% 1 NI D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 166 down7 4.04% 173 173 164 14,333,160
2019-01-21 173 down1 0.57% 174 174 162 11,037,254
2019-01-18 174 down2 1.13% 178 178 165 9,665,068
2019-01-17 176 0 0% 176 178 167 13,689,063
2019-01-16 176 down3 1.67% 177 179 169 11,400,366
2019-01-15 179 down1 0.55% 175 180 173 11,556,056
2019-01-14 180 down6 3.22% 192 192 174 12,023,534
2019-01-11 186 down1 0.53% 188 192 184 9,163,682
2019-01-10 187 0 0% 188 197 184 13,111,505
2019-01-09 187 down10 5.07% 197 197 187 11,034,020
2019-01-08 197 up1 0.51% 198 199 195 10,325,093
2019-01-07 196 0 0% 196 200 196 9,916,864
2019-01-04 196 up5 2.61% 200 200 191 7,540,654
2019-01-03 191 down21 9.9% 210 216 191 13,479,144
2019-01-02 212 down8 3.63% 220 220 208 6,056,339
2018-12-28 220 up6 2.8% 222 222 202 7,405,642
2018-12-27 214 down4 1.83% 218 222 206 6,246,235
2018-12-26 218 down8 3.53% 226 238 208 6,936,697
2018-12-21 226 up6 2.72% 226 238 206 6,894,256
2018-12-20 220 down52 19.11% 272 272 220 7,602,385
2018-12-19 272 down18 6.2% 298 298 272 5,714,821
2018-12-18 290 0 0% 296 296 282 7,221,087
2018-12-17 290 up2 0.69% 298 302 286 4,956,734
2018-12-14 288 down2 0.68% 302 302 288 6,844,766
2018-12-13 290 down12 3.97% 314 316 290 5,622,664
2018-12-12 302 down26 7.92% 330 334 302 3,826,931
2018-12-11 328 up30 10.06% 298 328 290 5,395,039
2018-12-10 298 down20 6.28% 320 320 298 3,907,015
2018-12-07 318 up6 1.92% 314 340 314 6,559,604
2018-12-06 312 down68 17.89% 370 380 312 4,088,263



SNS Station