16 : 15

PTBA

Bukit Asam Tbk.

2,880 0 0%

Vol. 319,929 , Value(T) 91,757,036

Open 2,900 High 2,900 Limit High 3,620
Prev 2,880 Low 2,840 Limit Low 2,180

Summary

Summary
Last 2,880 Open 2,900
Change 0 High 2,900
% Change 0% Low 2,840
Freq 3,364 Avg 2,868.04
Volume 319,929 Offer 2,890
Value(T) 91,757,036 Bid 2,880
Limit High 3,620 Year High 4,510
Limit Low 2,180 Year Low 2,720
Listed 115,206,592 Listing Date 2002-12-23
MKT Cap(M) 33,179,498
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,930 4,342
2,920 5,690
2,910 11,667
2,900 6,031
2,890 12,115
6,446 2,880
3,528 2,870
6,174 2,860
6,186 2,850
9,790 2,840
105,928 SUM 68,169

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:57 2,880 0 0% 2 AR D D CC
16:14:01 2,880 0 0% 43 AR D D YP
16:12:52 2,880 0 0% 25 AR D D PD
16:10:36 2,880 0 0% 700 AR D D HP
16:10:13 2,880 0 0% 20 AR D D AT
16:09:12 2,880 0 0% 10 AR D D LG
16:09:01 2,880 0 0% 3 AR D D PD
16:08:54 2,880 0 0% 250 AR D D DH
16:08:27 2,880 0 0% 100 AR D D GR
16:08:18 2,880 0 0% 265 AR D D NI
16:08:08 2,880 0 0% 1 AR D D CC
16:07:34 2,880 0 0% 500 AR D D YB
16:07:34 2,880 0 0% 20 AR D D NI
16:07:34 2,880 0 0% 596 AR D F GW
16:07:15 2,880 0 0% 200 YJ D F GW
16:07:08 2,880 0 0% 500 YJ D F GW
16:06:40 2,880 0 0% 3,704 RX D F GW
16:06:40 2,880 0 0% 300 RX D D LS
16:06:40 2,880 0 0% 40 RX D D YP
16:06:40 2,880 0 0% 3 RX D D PD
16:06:40 2,880 0 0% 6,000 RX D F GW
16:06:40 2,880 0 0% 14 RX D D DR
16:06:40 2,880 0 0% 4 RX D D CC
16:06:40 2,880 0 0% 100 RX D D YJ
16:06:40 2,880 0 0% 2,800 RX D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 2,880 0 0% 2,900 2,900 2,840 319,929
2019-05-23 2,880 up30 1.05% 2,860 2,920 2,860 443,234
2019-05-22 2,850 up40 1.42% 2,810 2,870 2,800 234,065
2019-05-21 2,810 0 0% 2,830 2,880 2,810 350,600
2019-05-20 2,810 up60 2.18% 2,750 2,860 2,720 480,743
2019-05-17 2,750 down60 2.13% 2,810 2,840 2,750 364,912
2019-05-16 2,810 down90 3.1% 2,900 2,940 2,810 306,837
2019-05-15 2,900 down150 4.91% 3,080 3,090 2,900 357,150
2019-05-14 3,050 up110 3.74% 2,900 3,050 2,870 550,038
2019-05-13 2,940 down140 4.54% 3,080 3,120 2,940 461,748
2019-05-10 3,080 down30 0.96% 3,150 3,190 3,030 371,612
2019-05-09 3,110 down80 2.5% 3,210 3,260 3,110 656,737
2019-05-08 3,190 down210 6.17% 3,210 3,290 3,150 1,241,105
2019-05-07 3,400 down390 10.29% 3,600 3,600 3,380 781,324
2019-05-06 3,790 0 0% 3,710 3,830 3,700 190,669
2019-05-03 3,790 down150 3.8% 3,920 3,940 3,770 435,902
2019-05-02 3,940 down20 0.5% 3,960 4,000 3,930 156,330
2019-04-30 3,960 up10 0.25% 3,950 3,990 3,940 245,425
2019-04-29 3,950 down70 1.74% 4,020 4,020 3,930 220,899
2019-04-26 4,020 down10 0.24% 4,040 4,050 3,990 236,915
2019-04-25 4,030 down100 2.42% 4,140 4,150 4,010 519,706
2019-04-24 4,130 up80 1.97% 4,050 4,150 4,040 245,951
2019-04-23 4,050 0 0% 4,070 4,090 4,030 124,705
2019-04-22 4,050 up100 2.53% 3,980 4,050 3,970 99,675
2019-04-18 3,950 down30 0.75% 4,020 4,030 3,940 138,628
2019-04-16 3,980 up10 0.25% 4,000 4,000 3,950 122,904
2019-04-15 3,970 down60 1.48% 4,030 4,030 3,970 131,283
2019-04-12 4,030 up20 0.49% 4,040 4,040 4,010 81,778
2019-04-11 4,010 down20 0.49% 4,010 4,040 4,000 51,662
2019-04-10 4,030 down40 0.98% 4,010 4,070 4,010 143,988



SNS Station