15 : 50

PTBA

Bukit Asam Tbk.

4,370 100 2.23%

Vol. 84,419 , Value(T) 36,938,008

Open 4,460 High 4,460 Limit High 5,575
Prev 4,470 Low 4,300 Limit Low 3,350

Summary

Summary
Last 4,370 Open 4,460
Change down100 High 4,460
% Change 2.23% Low 4,300
Freq 4,054 Avg 4,375.56
Volume 84,419 Offer 4,370
Value(T) 36,938,008 Bid 4,360
Limit High 5,575 Year High 4,510
Limit Low 3,350 Year Low 4,120
Listed 115,206,592 Listing Date 2002-12-23
MKT Cap(M) 50,345,280
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,410 2,643
4,400 1,282
4,390 527
4,380 1,499
4,370 677
3,381 4,360
5,588 4,350
3,930 4,340
2,672 4,330
3,958 4,320
41,149 SUM 16,791

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:49:52 4,370 down100 2.23% 2 ML F D YP
15:49:50 4,370 down100 2.23% 9 ML F D YP
15:49:49 4,370 down100 2.23% 1 AK F D YP
15:49:47 4,360 down110 2.46% 26 SQ D F BK
15:49:44 4,360 down110 2.46% 3 SQ D D OD
15:49:40 4,370 down100 2.23% 1 AK F D YP
15:49:39 4,370 down100 2.23% 14 ML F D YP
15:49:34 4,360 down110 2.46% 18 SQ D F RX
15:49:31 4,370 down100 2.23% 1 AK F D YP
15:49:30 4,370 down100 2.23% 32 MS D D YP
15:49:24 4,370 down100 2.23% 1 AK F D YP
15:49:22 4,370 down100 2.23% 10 ML F D YP
15:49:22 4,370 down100 2.23% 9 ML F F MS
15:49:21 4,370 down100 2.23% 1 AK F F MS
15:49:20 4,370 down100 2.23% 3 PD D F MS
15:49:20 4,370 down100 2.23% 40 NI D F MS
15:49:11 4,370 down100 2.23% 5 YP D F MS
15:49:07 4,360 down110 2.46% 7 SQ D F BK
15:49:06 4,370 down100 2.23% 2 AK F F MS
15:49:04 4,370 down100 2.23% 16 MS F F MS
15:49:04 4,370 down100 2.23% 22 MS F F MS
15:49:00 4,360 down110 2.46% 1 SQ D D AK
15:48:45 4,360 down110 2.46% 1 SQ D D AK
15:48:44 4,360 down110 2.46% 8 SQ D F BK
15:48:43 4,370 down100 2.23% 11 AK F F MS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 4,370 down100 2.23% 4,460 4,460 4,300 84,419
2019-01-21 4,470 0 0% 4,500 4,510 4,460 120,996
2019-01-18 4,470 up20 0.44% 4,450 4,510 4,450 225,933
2019-01-17 4,450 up70 1.59% 4,410 4,500 4,410 383,600
2019-01-16 4,380 0 0% 4,400 4,420 4,370 139,236
2019-01-15 4,380 down10 0.22% 4,400 4,400 4,340 168,367
2019-01-14 4,390 up60 1.38% 4,370 4,390 4,320 140,941
2019-01-11 4,330 up40 0.93% 4,290 4,340 4,280 132,984
2019-01-10 4,290 down40 0.92% 4,350 4,370 4,260 177,452
2019-01-09 4,330 down40 0.91% 4,400 4,420 4,330 139,941
2019-01-08 4,370 down30 0.68% 4,420 4,420 4,310 107,917
2019-01-07 4,400 up20 0.45% 4,410 4,450 4,360 184,290
2019-01-04 4,380 up220 5.28% 4,160 4,390 4,120 256,704
2019-01-03 4,160 down80 1.88% 4,180 4,240 4,150 164,363
2019-01-02 4,240 down60 1.39% 4,320 4,320 4,220 59,206
2018-12-28 4,300 up10 0.23% 4,290 4,340 4,250 139,082
2018-12-27 4,290 0 0% 4,350 4,370 4,280 108,013
2018-12-26 4,290 up60 1.41% 4,210 4,300 4,210 95,156
2018-12-21 4,230 down40 0.93% 4,220 4,290 4,220 148,914
2018-12-20 4,270 up50 1.18% 4,220 4,290 4,220 105,617
2018-12-19 4,220 down10 0.23% 4,230 4,270 4,160 236,958
2018-12-18 4,230 down160 3.64% 4,360 4,360 4,220 219,186
2018-12-17 4,390 down70 1.56% 4,480 4,490 4,330 129,816
2018-12-14 4,460 down40 0.88% 4,490 4,490 4,370 210,228
2018-12-13 4,500 up190 4.4% 4,350 4,520 4,340 596,995
2018-12-12 4,310 up30 0.7% 4,300 4,330 4,190 415,634
2018-12-11 4,280 up260 6.46% 4,020 4,280 3,990 668,270
2018-12-10 4,020 up30 0.75% 3,970 4,020 3,920 321,516
2018-12-07 3,990 down90 2.2% 4,090 4,090 3,960 256,151
2018-12-06 4,080 up130 3.29% 3,910 4,080 3,910 476,421



SNS Station