16 : 15

PTBA

Bukit Asam Tbk.

2,670 10 0.37%

Vol. 97,927 , Value(T) 26,212,038

Open 2,690 High 2,710 Limit High 3,360
Prev 2,680 Low 2,660 Limit Low 2,020

Summary

Summary
Last 2,670 Open 2,690
Change down10 High 2,710
% Change 0.37% Low 2,660
Freq 2,303 Avg 2,676.69
Volume 97,927 Offer 2,680
Value(T) 26,212,038 Bid 2,670
Limit High 3,360 Year High 2,870
Limit Low 2,020 Year Low 2,600
Listed 115,206,592 Listing Date 2002-12-23
MKT Cap(M) 30,760,160
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,720 5,350
2,710 4,216
2,700 5,079
2,690 1,657
2,680 79
4,330 2,670
10,726 2,660
25,550 2,650
15,630 2,640
8,481 2,630
88,505 SUM 43,007

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:46 2,670 down10 0.37% 2 GR D D KK
16:14:18 2,670 down10 0.37% 4 GR D D KK
16:13:24 2,670 down10 0.37% 14 GR D D KK
16:12:33 2,670 down10 0.37% 3 GR D D KK
16:11:59 2,670 down10 0.37% 15 GR D D KK
16:11:20 2,670 down10 0.37% 25 GR D D CC
16:10:33 2,670 down10 0.37% 25 GR D D HP
16:08:44 2,670 down10 0.37% 1 GR D D YP
16:08:37 2,670 down10 0.37% 26 GR D D KK
16:08:13 2,670 down10 0.37% 42 GR D D YU
16:08:13 2,670 down10 0.37% 2 YP D D YU
16:08:13 2,670 down10 0.37% 20 KK D D YU
16:08:13 2,670 down10 0.37% 100 OD D D YU
16:08:13 2,670 down10 0.37% 40 GR D D YU
16:08:13 2,670 down10 0.37% 1 PD D D YU
16:08:13 2,670 down10 0.37% 50 PD D D YU
16:08:13 2,670 down10 0.37% 10 KK D D YU
16:08:13 2,670 down10 0.37% 5 YP D D YU
16:08:13 2,670 down10 0.37% 1 CC D D YU
16:08:13 2,670 down10 0.37% 5 AI D D YU
16:08:13 2,670 down10 0.37% 200 YP D D YU
16:08:13 2,670 down10 0.37% 1 NI D D YU
16:08:13 2,670 down10 0.37% 1 NI D D YU
16:08:13 2,670 down10 0.37% 14 DH D D YU
16:05:56 2,670 down10 0.37% 2 DH D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-01-17 2,670 down10 0.37% 2,690 2,710 2,660 97,927
2020-01-16 2,680 down10 0.37% 2,700 2,740 2,650 233,568
2020-01-15 2,690 down100 3.58% 2,780 2,790 2,690 270,007
2020-01-14 2,790 down40 1.41% 2,850 2,870 2,780 281,399
2020-01-13 2,830 up50 1.79% 2,810 2,850 2,810 444,528
2020-01-10 2,780 up110 4.11% 2,690 2,800 2,690 526,063
2020-01-09 2,670 0 0% 2,670 2,690 2,650 107,034
2020-01-08 2,670 down40 1.47% 2,700 2,700 2,640 156,080
2020-01-07 2,710 down20 0.73% 2,730 2,740 2,640 229,521
2020-01-06 2,730 up60 2.24% 2,650 2,740 2,630 267,706
2020-01-03 2,670 up40 1.52% 2,610 2,670 2,600 134,839
2020-01-02 2,630 down30 1.12% 2,640 2,680 2,600 80,934
2019-12-30 2,660 up10 0.37% 2,650 2,700 2,640 147,635
2019-12-27 2,650 up10 0.37% 2,640 2,680 2,630 100,073
2019-12-26 2,640 up30 1.14% 2,620 2,670 2,620 117,732
2019-12-23 2,610 up10 0.38% 2,650 2,660 2,580 119,938
2019-12-20 2,600 down50 1.88% 2,650 2,660 2,600 165,576
2019-12-19 2,650 down20 0.74% 2,660 2,690 2,630 116,095
2019-12-18 2,670 up20 0.75% 2,640 2,690 2,610 286,310
2019-12-17 2,650 down40 1.48% 2,720 2,730 2,610 303,875
2019-12-16 2,690 up110 4.26% 2,590 2,720 2,590 648,189
2019-12-13 2,580 up110 4.45% 2,500 2,580 2,460 285,035
2019-12-12 2,470 down50 1.98% 2,540 2,550 2,450 163,134
2019-12-11 2,520 down30 1.17% 2,570 2,580 2,520 143,707
2019-12-10 2,550 down40 1.54% 2,570 2,620 2,550 207,999
2019-12-09 2,590 up40 1.56% 2,550 2,620 2,530 256,388
2019-12-06 2,550 down10 0.39% 2,590 2,590 2,510 93,732
2019-12-05 2,560 up100 4.06% 2,490 2,580 2,470 289,900
2019-12-04 2,460 down40 1.6% 2,480 2,520 2,450 200,909
2019-12-03 2,500 down30 1.18% 2,500 2,560 2,480 160,715



SNS Station