16 : 15

PTBA

Bukit Asam Tbk.

4,500 190 4.4%

Vol. 596,995 , Value(T) 266,909,516

Open 4,350 High 4,520 Limit High 5,425
Prev 4,310 Low 4,340 Limit Low 3,270

Summary

Summary
Last 4,500 Open 4,350
Change up190 High 4,520
% Change 4.4% Low 4,340
Freq 9,447 Avg 4,470.88
Volume 596,995 Offer 4,500
Value(T) 266,909,516 Bid 4,490
Limit High 5,425 Year High 5,025
Limit Low 3,270 Year Low 2,430
Listed 115,206,592 Listing Date 2002-12-23
MKT Cap(M) 51,842,966
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,540 16,683
4,530 25,123
4,520 19,389
4,510 6,760
4,500 16,929
4,146 4,490
725 4,480
623 4,470
4,222 4,460
3,412 4,450
26,726 SUM 104,600

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:59 4,500 up190 4.4% 131 YP D D DX
16:14:25 4,500 up190 4.4% 1 NI D D DX
16:14:00 4,500 up190 4.4% 2 PD D D DX
16:13:56 4,500 up190 4.4% 1 YP D D DX
16:13:55 4,500 up190 4.4% 25 AI D D DX
16:13:42 4,500 up190 4.4% 5 DR D D DX
16:13:30 4,500 up190 4.4% 10 AT D D DX
16:13:04 4,500 up190 4.4% 15 YU D D DX
16:12:51 4,500 up190 4.4% 2 GR D D DX
16:12:10 4,500 up190 4.4% 20 GR D D DX
16:11:53 4,500 up190 4.4% 4 OD D D DX
16:11:10 4,500 up190 4.4% 100 OD D D DX
16:10:53 4,500 up190 4.4% 30 YP D D DX
16:08:37 4,500 up190 4.4% 321 SQ D D DX
16:07:26 4,500 up190 4.4% 1 YP D D DX
16:07:17 4,500 up190 4.4% 2 YP D D DX
16:06:33 4,500 up190 4.4% 17 CC D D DX
16:06:31 4,500 up190 4.4% 1 AT D D DX
16:06:22 4,500 up190 4.4% 1 YU D D DX
16:05:02 4,500 up190 4.4% 3 YP D D DX
16:05:01 4,500 up190 4.4% 2 YP D D DX
16:05:01 4,500 up190 4.4% 14 YP D D DX
16:05:01 4,500 up190 4.4% 45 CC D D DX
16:05:00 4,500 up190 4.4% 7 KK D D DX
16:05:00 4,500 up190 4.4% 20 AG D D DX

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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
2018-12-05 3,950 down50 1.25% 3,950 4,040 3,910 305,154
2018-12-04 4,000 up40 1.01% 3,990 4,050 3,920 459,909
2018-12-03 3,960 down60 1.49% 4,080 4,100 3,950 519,907
2018-11-30 4,020 down120 2.89% 4,150 4,170 3,940 2,484,743
2018-11-29 4,140 up150 3.75% 4,060 4,140 4,060 671,647
2018-11-28 3,990 up120 3.1% 3,920 4,050 3,910 634,658
2018-11-27 3,870 down70 1.77% 3,960 4,030 3,850 613,317
2018-11-26 3,940 down370 8.58% 4,320 4,330 3,930 900,975
2018-11-23 4,310 up90 2.13% 4,250 4,370 4,240 375,236
2018-11-22 4,220 down130 2.98% 4,390 4,430 4,190 446,677
2018-11-21 4,350 down310 6.65% 4,610 4,720 4,240 659,783
2018-11-19 4,660 down80 1.68% 4,740 4,780 4,660 232,792
2018-11-16 4,740 up40 0.85% 4,720 4,830 4,680 240,475
2018-11-15 4,700 down180 3.68% 4,950 5,025 4,700 595,733
2018-11-14 4,880 up230 4.94% 4,750 4,920 4,740 969,792
2018-11-13 4,650 up230 5.2% 4,450 4,650 4,440 447,045
2018-11-12 4,420 up90 2.07% 4,370 4,530 4,360 241,904
2018-11-09 4,330 down140 3.13% 4,470 4,490 4,330 152,146
2018-11-08 4,470 0 0% 4,520 4,550 4,470 257,946
2018-11-07 4,470 up20 0.44% 4,470 4,480 4,410 178,248
2018-11-06 4,450 up60 1.36% 4,410 4,480 4,410 306,801
2018-11-05 4,390 up190 4.52% 4,190 4,400 4,180 318,598
2018-11-02 4,200 down30 0.7% 4,220 4,250 4,180 109,159
2018-11-01 4,230 down20 0.47% 4,250 4,300 4,220 119,512



SNS Station