16 : 15

MPPA

Matahari Putra Prima Tbk.

146 0 0%

Vol. 6,934 , Value(T) 102,135

Open 147 High 150 Limit High 197
Prev 146 Low 145 Limit Low 95

Summary

Summary
Last 146 Open 147
Change 0 High 150
% Change 0% Low 145
Freq 181 Avg 147.3
Volume 6,934 Offer 147
Value(T) 102,135 Bid 146
Limit High 197 Year High 416
Limit Low 95 Year Low 120
Listed 75,291,479 Listing Date 1992-12-21
MKT Cap(M) 1,099,255
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
151 175
150 551
149 702
148 50
147 70
84 146
1,495 145
1,775 144
1,259 143
128 142
10,511 SUM 2,671

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:08:12 146 0 0% 13 PD D D YP
16:00:00 146 0 0% 391 PD D D ID
16:00:00 146 0 0% 1 DX D D ID
16:00:00 146 0 0% 2 MG D D ID
16:00:00 146 0 0% 100 YP D D ID
16:00:00 146 0 0% 2 HP D D ID
15:44:35 146 0 0% 62 PD D D KK
15:44:35 146 0 0% 10 GR D D KK
15:44:35 146 0 0% 5 PD D D KK
15:44:35 146 0 0% 124 YP D D KK
15:43:17 146 0 0% 202 YP D D KK
15:43:03 146 0 0% 174 YP D D KK
15:43:03 146 0 0% 27 MG D D KK
15:29:44 146 0 0% 6 MG D D DR
15:29:44 146 0 0% 1 DX D D DR
15:25:41 147 up1 0.68% 1,000 KK D D ID
15:25:41 147 up1 0.68% 98 PD D D ID
15:19:56 148 up2 1.36% 5 PD D D ID
15:17:08 148 up2 1.36% 1 YP D D ID
15:15:54 148 up2 1.36% 68 AT D D YP
15:15:40 148 up2 1.36% 152 AT D D ID
15:15:25 148 up2 1.36% 28 PD D D ID
15:15:21 148 up2 1.36% 20 HP D D ID
15:14:28 148 up2 1.36% 30 HP D D YP
15:14:28 148 up2 1.36% 50 HP D D ID

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-12-11 146 0 0% 147 150 145 6,934
2019-12-10 146 down1 0.68% 147 150 145 8,885
2019-12-09 147 up3 2.08% 145 152 142 28,747
2019-12-06 144 down4 2.7% 148 149 144 13,629
2019-12-05 148 up5 3.49% 143 148 143 13,212
2019-12-04 143 down8 5.29% 151 152 141 56,031
2019-12-03 151 up24 18.89% 127 165 127 356,149
2019-12-02 127 up1 0.79% 126 129 124 14,545
2019-11-29 126 down1 0.78% 128 129 126 6,057
2019-11-28 127 0 0% 127 129 125 37,749
2019-11-27 127 down6 4.51% 132 132 127 14,438
2019-11-26 133 up2 1.52% 132 136 131 23,640
2019-11-25 131 up1 0.76% 120 139 120 29,804
2019-11-22 130 down2 1.51% 130 132 127 20,306
2019-11-21 132 down9 6.38% 140 141 131 37,463
2019-11-20 141 down6 4.08% 147 147 141 25,739
2019-11-19 147 down2 1.34% 149 151 146 15,331
2019-11-18 149 down4 2.61% 154 154 148 20,059
2019-11-15 153 0 0% 153 156 151 11,754
2019-11-14 153 up1 0.65% 154 158 152 25,377
2019-11-13 152 0 0% 142 157 142 14,607
2019-11-12 152 0 0% 151 155 151 15,807
2019-11-11 152 down8 5% 160 160 151 45,353
2019-11-08 160 down4 2.43% 166 166 155 55,165
2019-11-07 164 down5 2.95% 169 174 164 27,136
2019-11-06 169 down1 0.58% 170 171 167 16,139
2019-11-05 170 up2 1.19% 168 172 168 14,973
2019-11-04 168 0 0% 168 170 168 15,728
2019-11-01 168 down3 1.75% 171 172 167 28,056
2019-10-31 171 down1 0.58% 172 175 170 24,816



SNS Station