16 : 15

PTBA

Bukit Asam Tbk.

2,520 30 1.17%

Vol. 143,707 , Value(T) 36,573,739

Open 2,570 High 2,580 Limit High 3,210
Prev 2,550 Low 2,520 Limit Low 1,930

Summary

Summary
Last 2,520 Open 2,570
Change down30 High 2,580
% Change 1.17% Low 2,520
Freq 2,641 Avg 2,545.02
Volume 143,707 Offer 2,530
Value(T) 36,573,739 Bid 2,520
Limit High 3,210 Year High 4,510
Limit Low 1,930 Year Low 2,110
Listed 115,206,592 Listing Date 2002-12-23
MKT Cap(M) 29,032,061
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,570 5,635
2,560 4,045
2,550 11,938
2,540 8,506
2,530 6,393
8,252 2,520
4,241 2,510
8,633 2,500
9,667 2,490
7,509 2,480
49,502 SUM 67,541

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:12 2,520 down30 1.17% 1 GR D D PD
16:09:23 2,520 down30 1.17% 50 GR D D II
16:09:22 2,520 down30 1.17% 381 GR D D YP
16:09:22 2,520 down30 1.17% 2 NI D D YP
16:09:22 2,520 down30 1.17% 400 YP D D YP
16:09:22 2,520 down30 1.17% 18 NI D D YP
16:09:22 2,520 down30 1.17% 12 PD D D YP
16:09:22 2,520 down30 1.17% 1 PD D D YP
16:09:22 2,520 down30 1.17% 10 YU D D YP
16:09:22 2,520 down30 1.17% 300 NI D D YP
16:09:22 2,520 down30 1.17% 18 YP D D YP
16:06:59 2,520 down30 1.17% 2 YP D D GR
16:06:59 2,520 down30 1.17% 20 DH D D GR
16:06:59 2,520 down30 1.17% 1 LG D D GR
16:06:59 2,520 down30 1.17% 1 CC D D GR
16:06:59 2,520 down30 1.17% 1 KS D D GR
16:06:59 2,520 down30 1.17% 4 YP D D GR
16:06:59 2,520 down30 1.17% 1 YP D D GR
16:06:51 2,520 down30 1.17% 49 YP D D GR
16:06:51 2,520 down30 1.17% 1 IN D D GR
16:06:44 2,520 down30 1.17% 50 IN D D GR
16:06:36 2,520 down30 1.17% 150 IN D D GR
16:06:36 2,520 down30 1.17% 50 IN D D GR
16:05:02 2,520 down30 1.17% 44 IN D D YP
16:05:02 2,520 down30 1.17% 18 IN D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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
2019-12-02 2,530 up110 4.54% 2,460 2,530 2,450 157,189
2019-11-29 2,420 down50 2.02% 2,470 2,490 2,410 133,945
2019-11-28 2,470 down110 4.26% 2,580 2,620 2,470 211,739
2019-11-27 2,580 down50 1.9% 2,630 2,630 2,550 348,535
2019-11-26 2,630 up130 5.2% 2,510 2,630 2,480 891,327
2019-11-25 2,500 up70 2.88% 2,460 2,510 2,440 274,975
2019-11-22 2,430 up50 2.1% 2,380 2,450 2,380 211,450
2019-11-21 2,380 down70 2.85% 2,430 2,450 2,360 297,753
2019-11-20 2,450 down30 1.2% 2,500 2,510 2,420 175,864
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



SNS Station