16 : 15

POOL

Pool Advista Indonesia Tbk.

1,755 45 2.5%

Vol. 975,587 , Value(T) 174,561,790

Open 1,800 High 1,810 Limit High 2,250
Prev 1,800 Low 1,745 Limit Low 1,350

Summary

Summary
Last 1,755 Open 1,800
Change down45 High 1,810
% Change 2.5% Low 1,745
Freq 648 Avg 1,789.3
Volume 975,587 Offer 1,760
Value(T) 174,561,790 Bid 1,755
Limit High 2,250 Year High 5,525
Limit Low 1,350 Year Low 1,585
Listed 22,528,661 Listing Date 1991-05-20
MKT Cap(M) 3,953,780
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,790 21
1,775 50
1,770 40
1,765 36
1,760 339
598 1,755
724 1,750
614 1,745
470 1,740
2,572 1,735
16,354 SUM 1,845

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:54 1,755 down45 2.5% 2 YB D D YP
16:14:33 1,755 down45 2.5% 2 YB D D YP
16:10:21 1,755 down45 2.5% 1 YB D D GR
16:05:00 1,755 down45 2.5% 10 YB D D GR
16:00:00 1,755 down45 2.5% 5 YB D D CC
16:00:00 1,755 down45 2.5% 8 YB D D CC
16:00:00 1,755 down45 2.5% 61 YB D D IP
16:00:00 1,755 down45 2.5% 12 YB D D EP
16:00:00 1,755 down45 2.5% 2 DR D D EP
16:00:00 1,755 down45 2.5% 4 EP D D EP
16:00:00 1,755 down45 2.5% 57 AD D D EP
16:00:00 1,755 down45 2.5% 33 AD D F AK
16:00:00 1,755 down45 2.5% 7 AD D F AK
16:00:00 1,755 down45 2.5% 3 AD D F AK
15:49:46 1,760 down40 2.22% 10 ZP D D HP
15:49:45 1,755 down45 2.5% 5 YB D F AK
15:49:30 1,755 down45 2.5% 3 YB D F AK
15:49:07 1,760 down40 2.22% 10 ZP D D HP
15:48:54 1,760 down40 2.22% 3 MU D D HP
15:47:56 1,760 down40 2.22% 85 AD D D HP
15:47:56 1,760 down40 2.22% 15 AD D F AK
15:46:30 1,760 down40 2.22% 15 EP D F AK
15:46:30 1,760 down40 2.22% 10 EP D F AK
15:46:09 1,760 down40 2.22% 75 IP D D IP
15:46:09 1,760 down40 2.22% 14 IP D F AK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 1,755 down45 2.5% 1,800 1,810 1,745 975,587
2019-07-16 1,800 down5 0.27% 1,805 1,835 1,780 1,056,030
2019-07-15 1,805 down140 7.19% 1,945 1,950 1,780 931,732
2019-07-12 1,945 up5 0.25% 1,940 1,970 1,900 961,366
2019-07-11 1,940 down40 2.02% 1,980 1,990 1,935 854,550
2019-07-10 1,980 down80 3.88% 2,060 2,100 1,945 971,815
2019-07-09 2,060 0 0% 2,060 2,100 1,980 845,901
2019-07-08 2,060 up150 7.85% 1,910 2,130 1,910 1,016,885
2019-07-05 1,910 up10 0.52% 1,900 1,970 1,890 947,309
2019-07-04 1,900 up10 0.52% 1,890 1,940 1,885 845,881
2019-07-03 1,890 down25 1.3% 1,915 1,925 1,880 908,844
2019-07-02 1,915 up5 0.26% 1,910 1,950 1,890 801,676
2019-07-01 1,910 down390 16.95% 2,300 2,310 1,870 765,688
2019-06-28 2,300 up305 15.28% 2,000 2,480 2,000 876,359
2019-06-27 1,995 0 0% 2,000 2,040 1,985 732,204
2019-06-26 1,995 down25 1.23% 2,020 2,040 1,990 859,335
2019-06-25 2,020 down30 1.46% 2,050 2,090 2,000 767,391
2019-06-24 2,050 up70 3.53% 1,980 2,140 1,970 842,500
2019-06-21 1,980 down160 7.47% 2,140 2,150 1,980 765,423
2019-06-20 2,140 down20 0.92% 2,160 2,180 2,120 818,376
2019-06-19 2,160 down10 0.46% 2,170 2,190 2,140 741,996
2019-06-18 2,170 up30 1.4% 2,140 2,200 2,120 809,104
2019-06-17 2,140 down50 2.28% 2,190 2,260 2,130 667,589
2019-06-14 2,190 down10 0.45% 2,200 2,250 2,160 752,408
2019-06-13 2,200 down10 0.45% 2,210 2,270 2,170 661,025
2019-06-12 2,210 up90 4.24% 2,120 2,230 2,110 785,940
2019-06-11 2,120 down60 2.75% 2,180 2,250 2,090 715,184
2019-06-10 2,180 down300 12.09% 2,480 2,480 2,170 695,669
2019-05-31 2,480 down10 0.4% 2,490 2,660 2,470 537,297
2019-05-29 2,490 up290 13.18% 2,200 2,550 2,170 760,005



SNS Station