16 : 10

POOL

Pool Advista Indonesia Tbk.

5,200 250 5.05%

Vol. 376,333 , Value(T) 187,674,174

Open 4,960 High 5,200 Limit High 6,175
Prev 4,950 Low 4,950 Limit Low 3,720

Summary

Summary
Last 5,200 Open 4,960
Change up250 High 5,200
% Change 5.05% Low 4,950
Freq 577 Avg 4,986.92
Volume 376,333 Offer 5,200
Value(T) 187,674,174 Bid 5,175
Limit High 6,175 Year High 5,200
Limit Low 3,720 Year Low 4,520
Listed 22,501,711 Listing Date 1991-05-20
MKT Cap(M) 11,700,889
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
5,300 590
5,275 1,428
5,250 1,676
5,225 560
5,200 459
1,457 5,175
271 5,150
1,223 5,125
1,596 5,100
1,183 5,075
7,945 SUM 6,655

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:06:15 5,200 up250 5.05% 10 CC D D TF
16:05:00 5,200 up250 5.05% 20 KK D D TF
16:05:00 5,200 up250 5.05% 10 YB D D TF
16:05:00 5,200 up250 5.05% 19 TF D D TF
16:00:00 5,200 up250 5.05% 4 HP D D TF
16:00:00 5,200 up250 5.05% 20 YU D D TF
16:00:00 5,200 up250 5.05% 13 YP D D TF
16:00:00 5,200 up250 5.05% 2 YP D D PD
15:48:40 5,200 up250 5.05% 20 HP D D TF
15:48:32 5,200 up250 5.05% 10 HP D D TF
15:48:02 5,200 up250 5.05% 5 HP D D TF
15:47:34 5,200 up250 5.05% 8 CS F D TF
15:46:11 5,200 up250 5.05% 12 PD D D TF
15:44:29 5,200 up250 5.05% 6 CS F D TF
15:43:38 5,200 up250 5.05% 2 TF D D TF
15:43:32 5,200 up250 5.05% 5 HP D D TF
15:42:24 5,200 up250 5.05% 25 YP D D TF
15:38:00 5,175 up225 4.54% 1 PD D D PD
15:37:08 5,175 up225 4.54% 8 PD D D NI
15:35:06 5,175 up225 4.54% 8 PD D D ZP
15:33:35 5,200 up250 5.05% 20 HP D D TF
15:29:37 5,200 up250 5.05% 19 DR D D TF
15:29:30 5,200 up250 5.05% 50 CC D D TF
15:25:41 5,200 up250 5.05% 95 XA D D TF
15:22:57 5,200 up250 5.05% 14 HP D D TF

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 5,200 up250 5.05% 4,960 5,200 4,950 376,333
2019-01-21 4,950 up80 1.64% 4,880 4,950 4,870 435,217
2019-01-18 4,870 up70 1.45% 4,720 4,870 4,720 441,084
2019-01-17 4,800 down325 6.34% 5,150 5,150 4,800 437,146
2019-01-16 5,125 0 0% 5,125 5,125 5,025 374,095
2019-01-15 5,125 up135 2.7% 5,000 5,125 5,000 394,696
2019-01-14 4,990 up160 3.31% 4,840 5,000 4,830 446,106
2019-01-11 4,830 up110 2.33% 4,720 4,830 4,720 413,676
2019-01-10 4,720 up200 4.42% 4,530 4,720 4,520 409,082
2019-01-09 4,520 down350 7.18% 4,880 4,890 4,520 455,190
2019-01-08 4,870 down20 0.4% 4,900 4,930 4,870 427,763
2019-01-07 4,890 up10 0.2% 4,890 4,920 4,880 391,450
2019-01-04 4,880 up10 0.2% 4,870 4,920 4,870 396,281
2019-01-03 4,870 up60 1.24% 4,810 4,890 4,800 405,582
2019-01-02 4,810 down265 5.22% 5,000 5,000 4,800 377,604
2018-12-28 5,075 up385 8.2% 4,700 5,075 4,690 442,537
2018-12-27 4,690 up100 2.17% 4,600 4,690 4,590 446,144
2018-12-26 4,590 up560 13.89% 4,040 4,590 4,040 488,837
2018-12-21 4,030 down170 4.04% 4,210 4,210 4,000 563,409
2018-12-20 4,200 0 0% 4,210 4,210 4,140 504,961
2018-12-19 4,200 down40 0.94% 4,230 4,300 4,190 431,763
2018-12-18 4,240 down450 9.59% 4,700 4,700 4,000 535,562
2018-12-17 4,690 down110 2.29% 4,810 4,820 4,690 386,685
2018-12-14 4,800 down40 0.82% 4,840 4,840 4,790 410,306
2018-12-13 4,840 up60 1.25% 4,790 4,850 4,790 407,060
2018-12-12 4,780 up110 2.35% 4,680 4,780 4,680 406,822
2018-12-11 4,670 up50 1.08% 4,620 4,680 4,620 409,727
2018-12-10 4,620 down90 1.91% 4,690 4,690 4,610 403,554
2018-12-07 4,710 down130 2.68% 4,840 4,840 4,710 391,460
2018-12-06 4,840 down210 4.15% 5,000 5,000 4,830 369,766



SNS Station