16 : 15

POOL

Pool Advista Indonesia Tbk.

3,850 10 0.25%

Vol. 465,277 , Value(T) 179,359,008

Open 3,870 High 3,870 Limit High 4,820
Prev 3,860 Low 3,690 Limit Low 2,900

Summary

Summary
Last 3,850 Open 3,870
Change down10 High 3,870
% Change 0.25% Low 3,690
Freq 403 Avg 3,854.89
Volume 465,277 Offer 3,850
Value(T) 179,359,008 Bid 3,820
Limit High 4,820 Year High 5,525
Limit Low 2,900 Year Low 3,690
Listed 22,501,711 Listing Date 1991-05-20
MKT Cap(M) 8,663,158
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,890 507
3,880 365
3,870 120
3,860 219
3,850 319
2 3,820
5 3,790
10 3,780
31 3,700
1,579 3,670
9,517 SUM 3,430

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:08:07 3,850 down10 0.25% 34 DR D D YP
16:00:00 3,850 down10 0.25% 147 RG D D YP
16:00:00 3,850 down10 0.25% 97 RG D D SQ
16:00:00 3,850 down10 0.25% 10 RG D D CC
16:00:00 3,850 down10 0.25% 46 RG D D DH
16:00:00 3,850 down10 0.25% 17 AK F D DH
16:00:00 3,850 down10 0.25% 50 AK F D PD
16:00:00 3,850 down10 0.25% 1 AK F D NI
16:00:00 3,850 down10 0.25% 1 AK F D YP
16:00:00 3,850 down10 0.25% 4 AK F D CC
16:00:00 3,850 down10 0.25% 50 AK F D YP
16:00:00 3,850 down10 0.25% 3 AK F D YP
16:00:00 3,850 down10 0.25% 55 AK F D SQ
16:00:00 3,850 down10 0.25% 5 AK F D DR
16:00:00 3,850 down10 0.25% 1 AK F D BQ
16:00:00 3,850 down10 0.25% 2 AK F D PD
16:00:00 3,850 down10 0.25% 70 AK F D CC
16:00:00 3,850 down10 0.25% 5 AK F D PP
15:42:13 3,770 down90 2.33% 4 CC D D PP
15:41:35 3,770 down90 2.33% 1 PD D D PP
15:30:57 3,790 down70 1.81% 1 YB D D YP
15:30:12 3,690 down170 4.4% 39 YP D D DX
15:30:12 3,690 down170 4.4% 30 YP D D DX
15:30:12 3,690 down170 4.4% 31 YP D D DX
15:27:29 3,690 down170 4.4% 19 YP D D DX

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 3,850 down10 0.25% 3,870 3,870 3,690 465,277
2019-03-21 3,860 down70 1.78% 3,940 3,960 3,860 409,362
2019-03-20 3,930 0 0% 3,940 3,940 3,880 464,334
2019-03-19 3,930 down120 2.96% 4,060 4,060 3,930 430,994
2019-03-18 4,050 down60 1.45% 4,120 4,140 4,040 440,953
2019-03-15 4,110 down50 1.2% 4,170 4,200 4,110 390,289
2019-03-14 4,160 down20 0.47% 4,190 4,190 4,090 437,550
2019-03-13 4,180 down60 1.41% 4,250 4,280 4,180 425,590
2019-03-12 4,240 down380 8.22% 4,630 4,630 3,990 387,388
2019-03-11 4,620 down90 1.91% 4,720 4,730 4,610 341,231
2019-03-08 4,710 down70 1.46% 4,790 4,790 4,700 378,483
2019-03-06 4,780 down50 1.03% 4,840 4,850 4,780 322,632
2019-03-05 4,830 down30 0.61% 4,870 4,870 4,790 368,399
2019-03-04 4,860 down40 0.81% 4,910 4,930 4,860 337,662
2019-03-01 4,900 up10 0.2% 4,900 4,950 4,890 374,652
2019-02-28 4,890 down30 0.6% 4,930 4,930 4,860 417,863
2019-02-27 4,920 0 0% 4,930 4,950 4,900 385,626
2019-02-26 4,920 up30 0.61% 4,900 4,930 4,890 458,673
2019-02-25 4,890 down60 1.21% 4,960 4,960 4,890 390,907
2019-02-22 4,950 down30 0.6% 4,990 5,025 4,940 385,018
2019-02-21 4,980 up50 1.01% 4,940 4,980 4,920 383,746
2019-02-20 4,930 0 0% 4,940 5,000 4,930 391,416
2019-02-19 4,930 up140 2.92% 4,800 4,930 4,790 391,732
2019-02-18 4,790 0 0% 4,800 4,860 4,760 371,551
2019-02-15 4,790 down10 0.2% 4,810 4,830 4,760 461,544
2019-02-14 4,800 down30 0.62% 4,840 4,900 4,790 359,580
2019-02-13 4,830 up30 0.62% 4,790 4,880 4,790 408,427
2019-02-12 4,800 down50 1.03% 4,860 4,920 4,800 359,857
2019-02-11 4,850 down100 2.02% 4,960 4,970 4,850 394,785
2019-02-08 4,950 down10 0.2% 4,970 5,050 4,940 356,902



SNS Station