16 : 15

POOL

Pool Advista Indonesia Tbk.

2,170 90 3.98%

Vol. 715,832 , Value(T) 157,957,668

Open 2,260 High 2,370 Limit High 2,820
Prev 2,260 Low 2,100 Limit Low 1,695

Summary

Summary
Last 2,170 Open 2,260
Change down90 High 2,370
% Change 3.98% Low 2,100
Freq 1,401 Avg 2,206.63
Volume 715,832 Offer 2,180
Value(T) 157,957,668 Bid 2,170
Limit High 2,820 Year High 5,525
Limit Low 1,695 Year Low 1,585
Listed 22,528,661 Listing Date 1991-05-20
MKT Cap(M) 4,888,719
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,230 208
2,220 123
2,210 1
2,200 41
2,180 82
13,017 2,170
239 2,160
217 2,150
200 2,140
1,902 2,130
25,001 SUM 666

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:11:28 2,170 down90 3.98% 2 DX D D CC
16:09:42 2,170 down90 3.98% 1 DX D D PD
16:06:16 2,170 down90 3.98% 1 CC D D YP
16:05:16 2,170 down90 3.98% 1 PD D D YP
16:05:01 2,170 down90 3.98% 6 DR D D YP
16:05:00 2,170 down90 3.98% 5 DR D D CP
16:05:00 2,170 down90 3.98% 9 DR D D CP
16:05:00 2,170 down90 3.98% 2 GR D D CP
16:00:00 2,170 down90 3.98% 1 CC D D CP
16:00:00 2,170 down90 3.98% 1 OD D D CP
16:00:00 2,170 down90 3.98% 1 CC D D CP
16:00:00 2,170 down90 3.98% 1 AT D D CP
16:00:00 2,170 down90 3.98% 25 YP D D CP
16:00:00 2,170 down90 3.98% 15 YP D D CC
16:00:00 2,170 down90 3.98% 2 YP D D IP
16:00:00 2,170 down90 3.98% 7 YP D D GR
16:00:00 2,170 down90 3.98% 1 YP D D PD
16:00:00 2,170 down90 3.98% 9 IH D D PD
16:00:00 2,170 down90 3.98% 5 IH D D YU
16:00:00 2,170 down90 3.98% 8 IH D D GR
16:00:00 2,170 down90 3.98% 72 IH D D DH
16:00:00 2,170 down90 3.98% 10 IH D F DH
16:00:00 2,170 down90 3.98% 20 IH D D PD
16:00:00 2,170 down90 3.98% 40 IH D D YP
16:00:00 2,170 down90 3.98% 20 IH D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 2,170 down90 3.98% 2,260 2,370 2,100 715,832
2019-05-23 2,260 down520 18.7% 2,780 2,880 2,240 635,459
2019-05-22 2,780 up500 21.92% 2,290 2,830 2,170 680,154
2019-05-21 2,280 up395 20.95% 1,885 2,350 1,875 880,357
2019-05-20 1,885 up15 0.8% 1,875 1,935 1,840 778,165
2019-05-17 1,870 down25 1.31% 1,895 1,950 1,820 939,814
2019-05-16 1,895 up35 1.88% 1,860 2,100 1,815 765,419
2019-05-15 1,860 0 0% 1,860 1,895 1,760 895,239
2019-05-14 1,860 down140 7% 2,000 2,030 1,850 799,328
2019-05-13 2,000 up20 1.01% 1,985 2,210 1,900 1,030,277
2019-05-10 1,980 down100 4.8% 2,090 2,110 1,980 678,592
2019-05-09 2,080 down420 16.8% 2,500 2,600 1,925 777,872
2019-05-08 2,500 up230 10.13% 2,270 2,640 2,160 688,689
2019-05-07 2,270 up290 14.64% 1,970 2,420 1,930 818,708
2019-05-06 1,980 down10 0.5% 1,985 1,985 1,760 740,773
2019-05-03 1,990 down110 5.23% 2,100 2,240 1,585 885,008
2019-05-02 2,100 down60 2.77% 2,170 2,210 1,900 695,430
2019-04-30 2,160 down670 23.67% 2,810 2,820 2,160 787,741
2019-04-29 2,830 down160 5.35% 3,000 3,010 2,440 627,938
2019-04-26 2,990 up520 21.05% 2,470 3,080 2,460 829,073
2019-04-25 2,470 up30 1.22% 2,440 2,470 2,410 658,787
2019-04-24 2,440 up30 1.24% 2,420 2,460 2,380 737,071
2019-04-23 2,410 down50 2.03% 2,470 2,490 2,390 656,511
2019-04-22 2,460 down10 0.4% 2,480 2,520 2,420 846,485
2019-04-18 2,470 up30 1.22% 2,450 2,490 2,410 641,160
2019-04-16 2,440 down110 4.31% 2,560 2,560 2,440 775,199
2019-04-15 2,550 up40 1.59% 2,520 2,610 2,430 724,054
2019-04-12 2,510 up80 3.29% 2,440 2,540 2,420 721,275
2019-04-11 2,430 down50 2.01% 2,490 2,560 2,410 707,066
2019-04-10 2,480 down340 12.05% 2,820 2,820 2,410 705,898



SNS Station