16 : 15

SIMA

Siwani Makmur Tbk

64 1 1.58%

Vol. 16,889 , Value(T) 106,930

Open 63 High 64 Limit High 85
Prev 63 Low 63 Limit Low 50

Summary

Summary
Last 64 Open 63
Change up1 High 64
% Change 1.58% Low 63
Freq 116 Avg 63.31
Volume 16,889 Offer 64
Value(T) 106,930 Bid 63
Limit High 85 Year High 496
Limit Low 50 Year Low 50
Listed 4,425,898 Listing Date 1994-06-03
MKT Cap(M) 28,325
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
68 1,278
67 2,908
66 2,737
65 12,129
64 4,041
58 63
3,045 62
2,037 61
1,351 60
164 59
9,479 SUM 28,526

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:00:00 64 up1 1.58% 22 PD D D DH
16:00:00 64 up1 1.58% 35 PD D D DX
16:00:00 64 up1 1.58% 43 PD D D AD
15:49:29 63 0 0% 492 PD D D ID
15:49:29 63 0 0% 508 DH D D ID
15:49:12 63 0 0% 492 DH D D YP
15:49:12 63 0 0% 500 PD D D YP
15:49:12 63 0 0% 8 NI D D YP
15:48:06 64 up1 1.58% 100 AT D D DH
15:42:46 64 up1 1.58% 500 DR D D DH
15:42:37 64 up1 1.58% 286 CC D D DH
15:42:37 64 up1 1.58% 5 CC D D YP
15:42:37 64 up1 1.58% 75 CC D D DH
15:42:37 64 up1 1.58% 35 CC D D PD
15:42:37 64 up1 1.58% 500 CC D D DX
15:42:37 64 up1 1.58% 1 CC D D KK
15:42:37 64 up1 1.58% 98 CC D D NI
15:29:37 63 0 0% 34 CC F D NI
15:29:37 63 0 0% 1 NI D D NI
15:29:37 63 0 0% 7 PD D D NI
15:27:28 63 0 0% 128 PD D D HP
15:24:41 63 0 0% 15 PD D D DH
15:21:00 63 0 0% 348 PD D D DH
15:21:00 63 0 0% 1 KK D D DH
15:21:00 63 0 0% 2 YP D D DH

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 64 up1 1.58% 63 64 63 16,889
2019-05-23 63 0 0% 63 65 63 48,036
2019-05-22 63 up2 3.27% 61 66 60 155,981
2019-05-21 61 down1 1.61% 64 65 61 63,568
2019-05-20 62 up4 6.89% 58 65 58 474,073
2019-05-17 58 up4 7.4% 54 65 54 132,867
2019-05-16 54 0 0% 55 64 54 141,908
2019-05-15 54 down10 15.62% 64 66 50 122,977
2019-05-14 64 down4 5.88% 68 68 60 33,669
2019-05-13 68 down6 8.1% 72 74 66 91,482
2019-05-10 74 down2 2.63% 72 77 72 38,764
2019-05-09 76 down3 3.79% 77 80 76 100,421
2019-05-08 79 down3 3.65% 82 82 78 53,495
2019-05-07 82 down3 3.52% 86 89 80 167,811
2019-05-06 85 down3 3.4% 82 91 82 51,720
2019-05-03 88 0 0% 88 94 85 141,981
2019-05-02 88 down1 1.12% 90 90 88 26,599
2019-04-30 89 down2 2.19% 91 92 89 40,681
2019-04-29 91 up2 2.24% 89 91 88 15,958
2019-04-26 89 down2 2.19% 90 91 85 33,468
2019-04-25 91 0 0% 91 92 90 49,714
2019-04-24 91 0 0% 92 93 90 47,522
2019-04-23 91 up1 1.11% 91 94 89 101,253
2019-04-22 90 down1 1.09% 92 94 90 55,061
2019-04-18 91 down1 1.08% 91 98 89 106,907
2019-04-16 92 down4 4.16% 97 98 92 76,489
2019-04-15 96 0 0% 96 106 94 162,134
2019-04-12 96 down1 1.03% 98 103 94 153,749
2019-04-11 97 down3 3% 100 104 96 93,846
2019-04-10 100 down6 5.66% 107 107 97 129,689



SNS Station