16 : 15

PTBA

Bukit Asam Tbk.

4,100 60 1.48%

Vol. 151,245 , Value(T) 61,514,018

Open 4,020 High 4,100 Limit High 5,025
Prev 4,040 Low 4,020 Limit Low 3,020

Summary

Summary
Last 4,100 Open 4,020
Change up60 High 4,100
% Change 1.48% Low 4,020
Freq 3,330 Avg 4,067.18
Volume 151,245 Offer 4,100
Value(T) 61,514,018 Bid 4,090
Limit High 5,025 Year High 4,510
Limit Low 3,020 Year Low 3,930
Listed 115,206,592 Listing Date 2002-12-23
MKT Cap(M) 47,234,702
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,140 6,885
4,130 2,528
4,120 2,246
4,110 5,311
4,100 8,894
614 4,090
2,269 4,080
1,039 4,070
2,775 4,060
1,415 4,050
43,167 SUM 40,561

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:58 4,100 up60 1.48% 3 ML F F RX
16:14:54 4,100 up60 1.48% 7 ML F F RX
16:14:52 4,100 up60 1.48% 21 NI D F RX
16:14:49 4,100 up60 1.48% 1 ML F F RX
16:14:48 4,100 up60 1.48% 1 ML F F RX
16:14:47 4,100 up60 1.48% 1 ML F F RX
16:14:46 4,100 up60 1.48% 5 ML F F RX
16:14:45 4,100 up60 1.48% 1 ML F F RX
16:14:45 4,100 up60 1.48% 16 ML F F RX
16:14:44 4,100 up60 1.48% 2 ML F F RX
16:14:43 4,100 up60 1.48% 50 DR D F RX
16:14:35 4,100 up60 1.48% 5 ML F F RX
16:14:34 4,100 up60 1.48% 1 ML F F RX
16:14:33 4,100 up60 1.48% 16 ML F F RX
16:14:32 4,100 up60 1.48% 2 ML F F RX
16:14:31 4,100 up60 1.48% 50 NI D F RX
16:14:30 4,100 up60 1.48% 5 ML F F RX
16:14:29 4,100 up60 1.48% 1 ML F F RX
16:14:29 4,100 up60 1.48% 15 EP D F RX
16:14:27 4,100 up60 1.48% 1 ML F F RX
16:14:26 4,100 up60 1.48% 1 ML F F RX
16:14:26 4,100 up60 1.48% 4 ML F F RX
16:14:25 4,100 up60 1.48% 1 ML F F RX
16:14:24 4,100 up60 1.48% 13 ML F F RX
16:14:23 4,100 up60 1.48% 2 ML F F RX

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 4,100 up60 1.48% 4,020 4,100 4,020 151,245
2019-03-21 4,040 down10 0.24% 4,060 4,060 4,020 204,625
2019-03-20 4,050 up30 0.74% 4,000 4,050 4,000 126,327
2019-03-19 4,020 down20 0.49% 4,040 4,060 4,020 115,371
2019-03-18 4,040 up10 0.24% 4,020 4,080 4,020 107,792
2019-03-15 4,030 up10 0.24% 4,020 4,060 4,010 300,719
2019-03-14 4,020 0 0% 4,020 4,040 4,000 143,678
2019-03-13 4,020 up10 0.24% 4,040 4,040 4,010 105,918
2019-03-12 4,010 up30 0.75% 4,030 4,030 3,980 89,157
2019-03-11 3,980 down20 0.5% 4,030 4,050 3,970 131,782
2019-03-08 4,000 down40 0.99% 4,010 4,070 3,990 118,333
2019-03-06 4,040 up70 1.76% 3,980 4,040 3,960 109,012
2019-03-05 3,970 down90 2.21% 4,050 4,070 3,970 142,034
2019-03-04 4,060 up20 0.49% 4,070 4,110 4,050 129,835
2019-03-01 4,040 up60 1.5% 3,970 4,050 3,970 101,625
2019-02-28 3,980 down120 2.92% 4,100 4,130 3,970 189,957
2019-02-27 4,100 down50 1.2% 4,140 4,160 4,100 127,719
2019-02-26 4,150 up20 0.48% 4,160 4,160 4,080 103,427
2019-02-25 4,130 0 0% 4,170 4,180 4,130 77,729
2019-02-22 4,130 down70 1.66% 4,200 4,220 4,110 139,834
2019-02-21 4,200 up40 0.96% 4,200 4,230 4,160 256,763
2019-02-20 4,160 down40 0.95% 4,210 4,240 4,110 222,254
2019-02-19 4,200 up220 5.52% 4,030 4,240 4,020 254,870
2019-02-18 3,980 0 0% 4,020 4,040 3,960 123,407
2019-02-15 3,980 down70 1.72% 4,050 4,080 3,930 139,457
2019-02-14 4,050 down70 1.69% 4,150 4,190 4,020 118,202
2019-02-13 4,120 down70 1.67% 4,240 4,280 4,080 175,359
2019-02-12 4,190 down70 1.64% 4,300 4,310 4,110 107,900
2019-02-11 4,260 down40 0.93% 4,260 4,290 4,250 54,318
2019-02-08 4,300 down10 0.23% 4,310 4,320 4,270 93,218



SNS Station