16 : 15

POSA

Bliss Properti Indonesia Tbk.

242 80 24.84%

Vol. 2,975,631 , Value(T) 74,534,319

Open 300 High 300 Limit High 402
Prev 322 Low 242 Limit Low 242

Summary

Summary
Last 242 Open 300
Change down80 High 300
% Change 24.84% Low 242
Freq 12,142 Avg 250.48
Volume 2,975,631 Offer 242
Value(T) 74,534,319 Bid 0
Limit High 402 Year High 935
Limit Low 242 Year Low 190
Listed 83,888,700 Listing Date 2019-05-10
MKT Cap(M) 2,030,106
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
250 17,863
248 17,163
246 15,622
244 17,335
242 79,837
0 0
0 0
0 0
0 0
0 0
0 SUM 192,490

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:06 242 down80 24.84% 100 IF D D YP
16:10:56 242 down80 24.84% 40 PD D D YP
16:09:33 242 down80 24.84% 14 PD D D YP
16:05:02 242 down80 24.84% 12 YP D D YP
16:05:02 242 down80 24.84% 100 YP D D YP
16:05:02 242 down80 24.84% 5 YP D D YP
16:05:01 242 down80 24.84% 15 YP D D YP
16:05:01 242 down80 24.84% 1 EP D D YP
16:05:00 242 down80 24.84% 6 EP D D YP
16:05:00 242 down80 24.84% 4 EP D D YP
16:05:00 242 down80 24.84% 1 EP D D YP
16:05:00 242 down80 24.84% 15 EP D D YP
16:05:00 242 down80 24.84% 2 EP D D YP
16:05:00 242 down80 24.84% 15 YB D D YP
16:00:00 242 down80 24.84% 4 KK D D YP
16:00:00 242 down80 24.84% 500 CC D D YP
16:00:00 242 down80 24.84% 1 CC D D YP
16:00:00 242 down80 24.84% 1 YP D D YP
16:00:00 242 down80 24.84% 103 LG D D YP
16:00:00 242 down80 24.84% 20 YP D D YP
16:00:00 242 down80 24.84% 48 YP D D YP
15:49:50 242 down80 24.84% 10 EP D D YP
15:47:01 242 down80 24.84% 150 CC D D YP
15:46:16 242 down80 24.84% 2 AI D D YP
15:44:05 242 down80 24.84% 5 AI D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 242 down80 24.84% 300 300 242 2,975,631
2019-07-16 322 down106 24.76% 420 420 322 435,314
2019-07-15 428 down142 24.91% 545 595 428 2,543,209
2019-07-12 570 down185 24.5% 790 935 570 1,739,663
2019-07-11 755 up150 24.79% 620 755 615 273,803
2019-07-10 605 up121 25% 500 605 426 3,010,700
2019-07-09 484 up44 10% 440 515 410 381,437
2019-07-08 440 0 0% 430 454 424 389,884
2019-07-05 440 down14 3.08% 454 460 426 956,668
2019-07-04 454 down2 0.43% 460 488 446 663,605
2019-07-03 456 up46 11.21% 410 480 404 294,453
2019-07-02 410 down8 1.91% 420 428 396 31,860
2019-07-01 418 up24 6.09% 394 438 380 888,193
2019-06-28 394 down26 6.19% 400 434 316 374,258
2019-06-27 420 down140 25% 565 695 420 308,068
2019-06-26 560 up110 24.44% 480 560 460 537,760
2019-06-25 450 up90 25% 380 450 380 65,448
2019-06-24 360 up72 25% 294 360 278 743,534
2019-06-21 288 up22 8.27% 266 294 252 283,772
2019-06-20 266 down4 1.48% 260 278 260 6,931
2019-06-19 270 down4 1.45% 274 288 268 93,995
2019-06-18 274 up6 2.23% 268 290 264 830,698
2019-06-17 268 down6 2.18% 274 278 266 158,130
2019-06-14 274 down14 4.86% 296 296 272 49,701
2019-06-13 288 up10 3.59% 288 294 276 334,685
2019-06-12 278 down2 0.71% 286 286 274 26,031
2019-06-11 280 down10 3.44% 296 296 278 292,131
2019-06-10 290 down12 3.97% 306 312 286 779,799
2019-05-31 302 up38 14.39% 264 314 264 1,176,316
2019-05-29 264 up18 7.31% 246 282 228 853,340



SNS Station