16 : 15

PAMG

Bima Sakti Pertiwi Tbk.

109 5 4.38%

Vol. 474,977 , Value(T) 5,317,092

Open 104 High 114 Limit High 153
Prev 114 Low 104 Limit Low 75

Summary

Summary
Last 109 Open 104
Change down5 High 114
% Change 4.38% Low 104
Freq 160 Avg 111.94
Volume 474,977 Offer 114
Value(T) 5,317,092 Bid 109
Limit High 153 Year High 930
Limit Low 75 Year Low 104
Listed 31,250,000 Listing Date 2019-07-05
MKT Cap(M) 340,625
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
118 110
117 26
116 58
115 457
114 100
585 109
350 108
255 107
572 105
102 104
4,724 SUM 5,922

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:06:58 109 down5 4.38% 31 PD D D CP
16:06:46 109 down5 4.38% 5 YP D D CP
16:06:25 109 down5 4.38% 100 PD D D CP
16:05:19 109 down5 4.38% 50 YP D D CP
16:05:00 109 down5 4.38% 1,000 II D D CP
16:05:00 109 down5 4.38% 46 PD D D CP
16:00:00 109 down5 4.38% 5 DH D D CP
16:00:00 109 down5 4.38% 25 YP D D CP
16:00:00 109 down5 4.38% 1 NI D D CP
16:00:00 109 down5 4.38% 250 YP D D CP
16:00:00 109 down5 4.38% 100 OD D D CP
16:00:00 109 down5 4.38% 13 NI D D CP
16:00:00 109 down5 4.38% 100 YP D D CP
16:00:00 109 down5 4.38% 20 EP D D CP
16:00:00 109 down5 4.38% 40 TF D D CP
16:00:00 109 down5 4.38% 5 GR D D CP
16:00:00 109 down5 4.38% 500 LG D D CP
16:00:00 109 down5 4.38% 60 KK D D CP
16:00:00 109 down5 4.38% 10 CC D D CP
16:00:00 109 down5 4.38% 50 CC D D CP
16:00:00 109 down5 4.38% 100 KK D D CP
16:00:00 109 down5 4.38% 20 PD D D CP
16:00:00 109 down5 4.38% 20 PD D D CP
16:00:00 109 down5 4.38% 100 LG D D CP
16:00:00 109 down5 4.38% 30 NI D D CP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-11-19 109 down5 4.38% 104 114 104 474,977
2019-11-18 114 down6 5% 115 121 111 13,841
2019-11-15 120 down2 1.63% 121 125 119 7,945
2019-11-14 122 down4 3.17% 116 128 116 7,961
2019-11-13 126 up5 4.13% 115 136 115 23,045
2019-11-12 121 down5 3.96% 126 127 121 10,132
2019-11-11 126 down4 3.07% 124 131 122 11,107
2019-11-08 130 down1 0.76% 127 134 126 12,208
2019-11-07 131 down2 1.5% 130 137 127 12,683
2019-11-06 133 down10 6.99% 135 143 124 25,696
2019-11-05 143 down4 2.72% 140 148 140 45,823
2019-11-04 147 0 0% 137 151 137 7,476
2019-11-01 147 down9 5.76% 156 160 145 16,870
2019-10-31 156 up3 1.96% 154 164 154 59,880
2019-10-30 153 up14 10.07% 140 168 139 145,804
2019-10-29 139 up5 3.73% 134 157 132 413,019
2019-10-28 134 down1 0.74% 128 138 128 6,794
2019-10-25 135 down1 0.73% 134 137 134 4,479
2019-10-24 136 down1 0.72% 134 138 134 133,946
2019-10-23 137 0 0% 134 140 134 7,747
2019-10-22 137 down1 0.72% 129 143 129 3,731
2019-10-21 138 down1 0.71% 142 142 136 8,645
2019-10-18 139 up1 0.72% 136 149 136 29,036
2019-10-17 138 down1 0.71% 138 141 137 341,686
2019-10-16 139 down3 2.11% 140 143 135 14,136
2019-10-15 142 down2 1.38% 145 145 141 6,613
2019-10-14 144 up5 3.59% 139 156 136 106,310
2019-10-11 139 up1 0.72% 138 143 137 17,630
2019-10-10 138 down3 2.12% 135 144 135 70,758
2019-10-09 141 down4 2.75% 146 150 141 31,527



SNS Station