16 : 15

PTBA

Bukit Asam Tbk.

2,480 30 1.19%

Vol. 217,643 , Value(T) 54,459,343

Open 2,510 High 2,550 Limit High 3,130
Prev 2,510 Low 2,460 Limit Low 1,885

Summary

Summary
Last 2,480 Open 2,510
Change down30 High 2,550
% Change 1.19% Low 2,460
Freq 3,615 Avg 2,502.23
Volume 217,643 Offer 2,490
Value(T) 54,459,343 Bid 2,480
Limit High 3,130 Year High 4,510
Limit Low 1,885 Year Low 2,110
Listed 115,206,592 Listing Date 2002-12-23
MKT Cap(M) 28,571,234
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,530 10,939
2,520 5,747
2,510 7,572
2,500 10,287
2,490 2,108
1,306 2,480
2,961 2,470
6,937 2,460
9,240 2,450
3,138 2,440
36,104 SUM 123,524

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:04 2,480 down30 1.19% 6 LG D D CC
16:14:04 2,480 down30 1.19% 34 LG D D CC
16:13:09 2,480 down30 1.19% 100 LG D D IF
16:11:04 2,480 down30 1.19% 30 LG D D DR
16:10:14 2,480 down30 1.19% 3 LG D D YP
16:09:48 2,480 down30 1.19% 172 LG D D YP
16:08:51 2,480 down30 1.19% 41 LG D D YP
16:08:23 2,480 down30 1.19% 5 LG D D YP
16:06:46 2,480 down30 1.19% 615 LG D D NI
16:06:46 2,480 down30 1.19% 10 DX D D NI
16:06:46 2,480 down30 1.19% 200 PD D D NI
16:06:46 2,480 down30 1.19% 3 EP D D NI
16:06:46 2,480 down30 1.19% 90 HP D D NI
16:06:46 2,480 down30 1.19% 2 YP D D NI
16:06:46 2,480 down30 1.19% 50 CC D D NI
16:06:46 2,480 down30 1.19% 1 PD D D NI
16:06:46 2,480 down30 1.19% 29 AI D D NI
16:06:13 2,480 down30 1.19% 1 AI D D OD
16:05:53 2,480 down30 1.19% 20 AI D D OD
16:05:32 2,480 down30 1.19% 140 AI D D YP
16:05:01 2,480 down30 1.19% 20 AI D D KK
16:05:00 2,480 down30 1.19% 24 AI D D DH
16:05:00 2,480 down30 1.19% 72 AI D D YP
16:05:00 2,480 down30 1.19% 5 NI D D YP
16:05:00 2,480 down30 1.19% 1 PD D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-11-19 2,480 down30 1.19% 2,510 2,550 2,460 217,643
2019-11-18 2,510 0 0% 2,540 2,560 2,490 246,144
2019-11-15 2,510 up50 2.03% 2,470 2,520 2,430 163,036
2019-11-14 2,460 down90 3.52% 2,550 2,560 2,400 495,608
2019-11-13 2,550 down70 2.67% 2,620 2,650 2,520 338,034
2019-11-12 2,620 up20 0.76% 2,600 2,670 2,550 407,915
2019-11-11 2,600 up20 0.77% 2,550 2,630 2,550 361,369
2019-11-08 2,580 up190 7.94% 2,420 2,610 2,420 906,664
2019-11-07 2,390 down70 2.84% 2,460 2,460 2,290 477,092
2019-11-06 2,460 up30 1.23% 2,430 2,520 2,370 715,028
2019-11-05 2,430 up130 5.65% 2,320 2,450 2,310 498,118
2019-11-04 2,300 up110 5.02% 2,230 2,310 2,220 223,742
2019-11-01 2,190 down60 2.66% 2,250 2,250 2,190 178,810
2019-10-31 2,250 down90 3.84% 2,340 2,360 2,250 291,250
2019-10-30 2,340 down10 0.42% 2,360 2,380 2,340 87,639
2019-10-29 2,350 down20 0.84% 2,390 2,410 2,350 169,813
2019-10-28 2,370 up20 0.85% 2,350 2,410 2,320 161,073
2019-10-25 2,350 down60 2.48% 2,420 2,420 2,350 286,100
2019-10-24 2,410 down40 1.63% 2,460 2,480 2,410 182,634
2019-10-23 2,450 up90 3.81% 2,360 2,490 2,300 425,604
2019-10-22 2,360 up10 0.42% 2,370 2,380 2,290 139,393
2019-10-21 2,350 0 0% 2,370 2,400 2,330 175,233
2019-10-18 2,350 up130 5.85% 2,220 2,350 2,220 516,818
2019-10-17 2,220 down40 1.76% 2,250 2,270 2,200 192,631
2019-10-16 2,260 0 0% 2,260 2,310 2,250 138,268
2019-10-15 2,260 up10 0.44% 2,250 2,270 2,210 148,020
2019-10-14 2,250 down20 0.88% 2,300 2,310 2,230 84,656
2019-10-11 2,270 up10 0.44% 2,250 2,290 2,230 156,992
2019-10-10 2,260 up20 0.89% 2,250 2,260 2,180 182,078
2019-10-09 2,240 up10 0.44% 2,230 2,260 2,200 156,582



SNS Station