16 : 15

PAMG

Bima Sakti Pertiwi Tbk.

150 10 6.25%

Vol. 95,833 , Value(T) 1,491,155

Open 162 High 164 Limit High 216
Prev 160 Low 150 Limit Low 104

Summary

Summary
Last 150 Open 162
Change down10 High 164
% Change 6.25% Low 150
Freq 1,899 Avg 155.6
Volume 95,833 Offer 152
Value(T) 1,491,155 Bid 150
Limit High 216 Year High 930
Limit Low 104 Year Low 150
Listed 31,250,000 Listing Date 2019-07-05
MKT Cap(M) 468,750
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
156 852
155 416
154 1,419
153 2,979
152 30
57 150
550 149
26 148
110 147
75 146
1,873 SUM 9,842

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:42 150 down10 6.25% 15 YP D D YP
16:14:42 150 down10 6.25% 24 YP D D KK
16:14:34 150 down10 6.25% 200 KK D D KK
16:14:28 150 down10 6.25% 276 KK D D KK
16:14:28 150 down10 6.25% 124 KK D D YP
16:14:09 150 down10 6.25% 50 KK D D YP
16:14:04 150 down10 6.25% 125 DX D D YP
16:13:26 150 down10 6.25% 1 NI D D YP
16:13:03 150 down10 6.25% 50 KK D D YP
16:13:03 150 down10 6.25% 75 PD D D YP
16:13:03 150 down10 6.25% 1 KK D D YP
16:13:03 150 down10 6.25% 574 NI D D YP
16:11:48 150 down10 6.25% 75 NI D D PD
16:11:45 150 down10 6.25% 311 NI D D PD
16:11:45 150 down10 6.25% 4 NI D D NI
16:11:45 150 down10 6.25% 23 NI D D AT
16:11:45 150 down10 6.25% 21 NI D D KK
16:11:45 150 down10 6.25% 1,500 NI D D YP
16:11:45 150 down10 6.25% 100 NI D D KK
16:11:45 150 down10 6.25% 892 NI D D EP
16:11:10 150 down10 6.25% 10 YP D D EP
16:08:10 150 down10 6.25% 10 PD D D EP
16:06:34 150 down10 6.25% 8 YP D D EP
16:06:26 150 down10 6.25% 4 KK D D EP
16:06:20 150 down10 6.25% 4 KK D D EP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 150 down10 6.25% 162 164 150 95,833
2019-08-22 160 down21 11.6% 184 186 157 176,866
2019-08-21 181 down12 6.21% 193 200 179 153,788
2019-08-20 193 down11 5.39% 206 206 193 109,719
2019-08-19 204 up4 2% 204 212 196 293,671
2019-08-16 200 down2 0.99% 202 236 192 633,872
2019-08-15 202 down38 15.83% 242 256 191 890,566
2019-08-14 240 down80 25% 300 320 240 1,091,403
2019-08-13 320 down106 24.88% 440 500 320 1,034,972
2019-08-12 426 up84 24.56% 356 426 312 432,191
2019-08-09 342 up68 24.81% 274 342 234 1,009,645
2019-08-08 274 down90 24.72% 350 384 274 2,668,089
2019-08-07 364 down120 24.79% 484 515 364 462,007
2019-08-06 484 down12 2.41% 500 520 484 97,215
2019-08-05 496 up30 6.43% 450 560 362 508,393
2019-08-02 466 down154 24.83% 550 605 466 434,495
2019-08-01 620 down205 24.84% 900 930 620 1,334,120
2019-07-31 825 up165 25% 715 825 660 1,144,329
2019-07-30 660 up130 24.52% 500 660 398 653,185
2019-07-29 530 down175 24.82% 705 710 530 836,974
2019-07-26 705 down5 0.7% 720 720 690 87,543
2019-07-25 710 up10 1.42% 705 825 650 2,600,373
2019-07-24 700 up100 16.66% 605 745 525 1,957,181
2019-07-23 600 down50 7.69% 675 810 560 831,624
2019-07-22 650 up130 25% 535 650 525 32,216
2019-07-19 520 up104 25% 418 520 416 30,592
2019-07-18 416 up54 14.91% 362 452 360 20,307
2019-07-17 362 up4 1.11% 360 384 356 148,777
2019-07-16 358 down6 1.64% 364 364 352 120,999
2019-07-15 364 up14 4% 360 372 350 125,622



SNS Station