16 : 15

MTRA

Mitra Pemuda Tbk.

268 4 1.51%

Vol. 897 , Value(T) 23,784

Open 264 High 268 Limit High 330
Prev 264 Low 264 Limit Low 198

Summary

Summary
Last 268 Open 264
Change up4 High 268
% Change 1.51% Low 264
Freq 31 Avg 265.15
Volume 897 Offer 268
Value(T) 23,784 Bid 254
Limit High 330 Year High 340
Limit Low 198 Year Low 256
Listed 7,700,000 Listing Date 2016-02-10
MKT Cap(M) 206,360
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
280 50
276 35
274 46
270 40
268 46
2 254
3 250
4 246
5 240
3 236
21 SUM 217

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:31:38 268 up4 1.51% 3 PD D D MK
14:48:46 268 up4 1.51% 7 IP D D MK
11:22:44 268 up4 1.51% 5 ZR D D MK
11:16:07 268 up4 1.51% 1 YP D D MK
10:03:29 268 up4 1.51% 16 EL D D MK
09:29:53 268 up4 1.51% 2 AG D D MK
09:29:53 268 up4 1.51% 50 AG D D BR
09:29:53 268 up4 1.51% 8 AG D D IU
09:26:59 268 up4 1.51% 61 IP D D IU
09:26:59 268 up4 1.51% 20 IP D D ID
09:26:59 268 up4 1.51% 10 IP D D IP
09:26:59 268 up4 1.51% 6 IP D D IU
09:26:59 268 up4 1.51% 3 IP D D MK
09:26:05 268 up4 1.51% 9 TF D D MK
09:26:05 266 up2 0.75% 75 TF D D SA
09:26:05 266 up2 0.75% 10 TF D D ZR
09:26:05 266 up2 0.75% 6 TF D D AZ
09:24:36 266 up2 0.75% 1 BR D D AZ
09:24:36 266 up2 0.75% 15 BR D D SA
09:24:36 266 up2 0.75% 5 BR D D TF
09:24:36 264 0 0% 129 BR D D ID
09:14:11 264 0 0% 65 ZR D D ID
09:13:07 264 0 0% 70 TF D D ID
09:12:54 264 0 0% 6 SA D D ID
09:12:54 264 0 0% 19 SA D D FZ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-01-20 268 up4 1.51% 264 268 264 897
2020-01-17 264 up4 1.53% 260 264 260 661
2020-01-16 260 up2 0.77% 258 260 258 747
2020-01-15 258 up2 0.78% 256 258 256 135
2020-01-14 256 down68 20.98% 256 256 256 1
2020-01-13 324 0 0% 324 324 324 0
2020-01-10 324 0 0% 324 324 324 0
2020-01-09 324 0 0% 324 324 324 0
2020-01-08 324 0 0% 324 324 324 0
2020-01-07 324 0 0% 324 324 324 0
2020-01-06 324 down16 4.7% 340 340 324 377
2020-01-03 340 up2 0.59% 336 340 336 585
2020-01-02 338 0 0% 338 338 338 1
2019-12-30 338 up2 0.59% 336 338 336 250
2019-12-27 336 up2 0.59% 334 338 334 771
2019-12-26 334 0 0% 334 334 334 523
2019-12-23 334 0 0% 334 334 334 155
2019-12-20 334 down2 0.59% 334 334 334 195
2019-12-19 336 0 0% 336 336 336 183
2019-12-18 336 0 0% 336 336 336 147
2019-12-17 336 up2 0.59% 334 336 334 857
2019-12-16 334 0 0% 334 334 334 325
2019-12-13 334 0 0% 334 334 334 333
2019-12-12 334 0 0% 334 334 334 585
2019-12-11 334 0 0% 334 334 334 475
2019-12-10 334 0 0% 334 334 334 278
2019-12-09 334 0 0% 334 334 334 315
2019-12-06 334 0 0% 334 334 334 425
2019-12-05 334 0 0% 334 334 334 392
2019-12-04 334 0 0% 334 334 334 365



SNS Station