16 : 15

NIKL

Pelat Timah Nusantara Tbk.

645 25 3.73%

Vol. 59,731 , Value(T) 4,016,140

Open 685 High 710 Limit High 835
Prev 670 Low 635 Limit Low 505

Summary

Summary
Last 645 Open 685
Change down25 High 710
% Change 3.73% Low 635
Freq 2,093 Avg 672.37
Volume 59,731 Offer 650
Value(T) 4,016,140 Bid 645
Limit High 835 Year High 815
Limit Low 505 Year Low 520
Listed 25,233,500 Listing Date 2009-12-14
MKT Cap(M) 1,627,560
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
670 1,092
665 962
660 467
655 18
650 1,368
1,021 645
689 640
1,653 635
894 630
1,025 625
12,754 SUM 6,832

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:34 645 down25 3.73% 10 PD D D ZP
16:11:48 645 down25 3.73% 40 PD D D ZP
16:09:29 645 down25 3.73% 1 NI D D EP
16:06:59 645 down25 3.73% 19 NI D D EP
16:06:59 645 down25 3.73% 7 AT D D EP
16:06:06 645 down25 3.73% 18 AT D D LS
16:06:06 645 down25 3.73% 13 AG D D LS
16:06:06 645 down25 3.73% 50 CC D D LS
16:06:06 645 down25 3.73% 18 MG D D LS
16:06:06 645 down25 3.73% 3 PD D D LS
16:06:06 645 down25 3.73% 4 YP D D LS
16:05:03 645 down25 3.73% 5 YP D D NI
16:05:00 645 down25 3.73% 5 YP D D KK
16:00:00 645 down25 3.73% 25 YP D D PD
16:00:00 645 down25 3.73% 61 YP D D NI
16:00:00 645 down25 3.73% 100 KK D D NI
16:00:00 645 down25 3.73% 125 PD D D NI
16:00:00 645 down25 3.73% 20 KK D D NI
16:00:00 645 down25 3.73% 75 CC D D NI
16:00:00 645 down25 3.73% 1 DH D D NI
16:00:00 645 down25 3.73% 118 YP D D NI
16:00:00 645 down25 3.73% 1 YP D D CC
16:00:00 645 down25 3.73% 17 YP D D DH
16:00:00 645 down25 3.73% 9 YP D D PD
16:00:00 645 down25 3.73% 355 YP D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-01-20 645 down25 3.73% 685 710 635 59,731
2020-01-17 670 down5 0.74% 725 750 650 380,091
2020-01-16 675 up135 25% 520 675 520 320,024
2020-01-15 540 down45 7.69% 585 590 530 71,051
2020-01-14 585 down90 13.33% 675 690 530 228,227
2020-01-13 675 down40 5.59% 700 725 650 75,347
2020-01-10 715 down25 3.37% 750 760 700 69,526
2020-01-09 740 up50 7.24% 700 775 655 218,262
2020-01-08 690 down50 6.75% 740 755 655 97,661
2020-01-07 740 up20 2.77% 725 775 715 81,269
2020-01-06 720 down55 7.09% 775 780 715 90,100
2020-01-03 775 up15 1.97% 785 815 755 230,293
2020-01-02 760 up85 12.59% 660 780 660 358,887
2019-12-30 675 up15 2.27% 710 810 675 928,856
2019-12-27 660 up130 24.52% 530 660 525 346,853
2019-12-26 530 down80 13.11% 620 630 530 104,918
2019-12-23 610 0 0% 630 675 585 193,600
2019-12-20 610 up10 1.66% 630 725 490 898,151
2019-12-19 600 up118 24.48% 490 600 490 629,122
2019-12-18 482 up96 24.87% 400 482 384 941,070
2019-12-17 386 up76 24.51% 312 386 310 499,772
2019-12-16 310 up8 2.64% 304 328 298 77,835
2019-12-13 302 0 0% 302 302 302 0
2019-12-12 302 down26 7.92% 332 352 302 237,249
2019-12-11 328 down12 3.52% 342 382 328 228,563
2019-12-10 340 down24 6.59% 366 374 332 34,922
2019-12-09 364 down64 14.95% 428 468 360 69,509
2019-12-06 428 down32 6.95% 460 468 426 16,488
2019-12-05 460 down40 8% 515 515 460 20,434
2019-12-04 500 down90 15.25% 600 605 498 24,185



SNS Station