16 : 15

SIMA

Siwani Makmur Tbk

168 56 25%

Vol. 40,298 , Value(T) 677,621

Open 180 High 180 Limit High 280
Prev 224 Low 168 Limit Low 168

Summary

Summary
Last 168 Open 180
Change down56 High 180
% Change 25% Low 168
Freq 437 Avg 168.15
Volume 40,298 Offer 168
Value(T) 677,621 Bid 0
Limit High 280 Year High 496
Limit Low 168 Year Low 90
Listed 4,425,898 Listing Date 1994-06-03
MKT Cap(M) 74,355
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
172 3
171 1
170 721
169 664
168 145,337
0 0
0 0
0 0
0 0
0 0
0 SUM 147,289

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:50 168 down56 25% 6 PD D D YP
16:09:12 168 down56 25% 2 PD D D YP
16:00:00 168 down56 25% 1 PD D D YP
15:49:26 168 down56 25% 6 DR D D YP
15:49:02 168 down56 25% 10 NI D D YP
15:48:56 168 down56 25% 5 DR D D YP
15:48:25 168 down56 25% 5 DR D D YP
15:46:58 168 down56 25% 2 DR D D YP
15:46:31 168 down56 25% 5 PD D D YP
15:46:11 168 down56 25% 3 DR D D YP
15:45:58 168 down56 25% 1 DR D D YP
15:45:39 168 down56 25% 2 DR D D YP
15:44:48 168 down56 25% 10 DR D D YP
15:44:12 168 down56 25% 33 AZ D D YP
15:42:12 168 down56 25% 100 KK D D YP
15:41:43 168 down56 25% 20 CC D D YP
15:41:06 168 down56 25% 10 CC D D YP
15:38:06 168 down56 25% 5 YP D D YP
15:36:03 168 down56 25% 50 YP D D YP
15:34:37 168 down56 25% 50 YP D D YP
15:29:51 168 down56 25% 10 SQ D D YP
15:29:33 168 down56 25% 3 CC D D YP
15:27:52 168 down56 25% 1 YP D D YP
15:19:43 168 down56 25% 2 NI D D YP
15:19:33 168 down56 25% 70 DH D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 168 down56 25% 180 180 168 40,298
2019-03-21 224 down74 24.83% 292 292 224 174,986
2019-03-20 298 down98 24.74% 400 418 298 2,585,648
2019-03-19 396 up2 0.5% 400 492 392 3,828,856
2019-03-18 394 down4 1% 400 496 390 2,796,072
2019-03-15 398 up2 0.5% 400 452 378 1,750,446
2019-03-14 396 up2 0.5% 400 492 380 1,009,865
2019-03-13 394 up2 0.51% 394 490 392 2,054,702
2019-03-12 392 up32 8.88% 364 448 308 1,055,594
2019-03-11 360 up56 18.42% 304 360 304 312,659
2019-03-08 304 up4 1.33% 300 304 280 538,815
2019-03-06 300 down10 3.22% 310 328 300 759,819
2019-03-05 310 up12 4.02% 300 330 298 449,638
2019-03-04 298 down36 10.77% 340 340 286 562,092
2019-03-01 334 up30 9.86% 300 340 300 946,034
2019-02-28 304 down4 1.29% 312 312 294 442,610
2019-02-27 308 down2 0.64% 310 360 300 473,111
2019-02-26 310 down72 18.84% 398 398 292 835,884
2019-02-25 382 up60 18.63% 330 396 330 125,436
2019-02-22 322 up64 24.8% 266 322 260 531,759
2019-02-21 258 up8 3.2% 250 270 246 295,045
2019-02-20 250 down50 16.66% 300 302 250 1,352,921
2019-02-19 300 down100 25% 400 400 300 114,403
2019-02-18 400 0 0% 400 400 400 0
2019-02-15 400 up70 21.21% 332 410 332 996,982
2019-02-14 330 up10 3.12% 320 330 320 763,559
2019-02-13 320 up20 6.66% 310 342 292 127,577
2019-02-12 300 0 0% 310 310 300 802,885
2019-02-11 300 0 0% 300 310 272 32,321
2019-02-08 300 up10 3.44% 290 310 290 1,358



SNS Station