16 : 15

SLIS

Gaya Abadi Sempurna Tbk.

4,370 0 0%

Vol. 2,471 , Value(T) 1,087,451

Open 4,470 High 4,470 Limit High 5,450
Prev 4,370 Low 4,310 Limit Low 3,280

Summary

Summary
Last 4,370 Open 4,470
Change 0 High 4,470
% Change 0% Low 4,310
Freq 163 Avg 4,400.85
Volume 2,471 Offer 4,370
Value(T) 1,087,451 Bid 4,310
Limit High 5,450 Year High 6,350
Limit Low 3,280 Year Low 195
Listed 20,000,000 Listing Date 2019-10-07
MKT Cap(M) 8,740,000
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,470 6
4,460 57
4,450 18
4,440 44
4,370 17
21 4,310
13 4,300
53 4,290
44 4,280
6 4,270
196 SUM 291

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:00:00 4,370 0 0% 1 PD D D CC
16:00:00 4,370 0 0% 6 PD D D YP
16:00:00 4,370 0 0% 1 PD D D NI
16:00:00 4,370 0 0% 1 PD D D HP
16:00:00 4,370 0 0% 1 PD D D NI
16:00:00 4,370 0 0% 5 PD D D DR
16:00:00 4,370 0 0% 2 PD D D CC
15:49:55 4,370 0 0% 1 AN D D CC
15:46:16 4,310 down60 1.37% 5 MK D D CC
15:23:03 4,310 down60 1.37% 1 MK D D FS
15:16:31 4,310 down60 1.37% 1 MK D D FS
14:48:06 4,310 down60 1.37% 1 MK D D NI
14:41:29 4,310 down60 1.37% 29 MK D D NI
14:41:01 4,320 down50 1.14% 6 BS D D NI
14:36:07 4,340 down30 0.68% 3 YP D D PD
14:23:35 4,340 down30 0.68% 13 YP D D CC
14:23:01 4,330 down40 0.91% 60 LH D D IN
14:16:03 4,340 down30 0.68% 1 PD D D CC
14:16:03 4,340 down30 0.68% 27 IN D D CC
14:07:23 4,340 down30 0.68% 13 IN D D CC
14:07:23 4,340 down30 0.68% 2 KK D D CC
13:54:04 4,360 down10 0.22% 1 YP D D CC
13:50:45 4,360 down10 0.22% 2 LS D D CC
13:46:14 4,360 down10 0.22% 3 LS D D BS
13:46:14 4,360 down10 0.22% 8 LS D D BS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-12-11 4,370 0 0% 4,470 4,470 4,310 2,471
2019-12-10 4,370 down70 1.57% 4,490 4,490 4,370 2,653
2019-12-09 4,440 up50 1.13% 4,440 4,520 4,390 3,053
2019-12-06 4,390 up30 0.68% 4,350 4,490 4,340 3,229
2019-12-05 4,360 down40 0.9% 4,500 4,500 4,350 3,220
2019-12-04 4,400 down230 4.96% 4,630 4,790 4,390 7,990
2019-12-03 4,630 down320 6.46% 4,950 5,050 4,620 6,217
2019-12-02 4,950 down450 8.33% 5,425 5,500 4,950 8,092
2019-11-29 5,400 0 0% 5,400 5,900 5,350 10,614
2019-11-28 5,400 up1,000 22.72% 4,300 5,500 4,120 15,012
2019-11-27 4,400 down190 4.13% 4,600 4,600 4,400 9,933
2019-11-26 4,590 down130 2.75% 4,750 4,750 4,500 6,872
2019-11-25 4,720 up10 0.21% 4,710 4,800 4,330 8,187
2019-11-22 4,710 down160 3.28% 4,870 4,950 4,630 6,923
2019-11-21 4,870 up120 2.52% 4,740 4,980 4,710 8,161
2019-11-20 4,750 up50 1.06% 4,730 4,840 4,530 8,952
2019-11-19 4,700 up140 3.07% 4,600 4,800 4,400 10,357
2019-11-18 4,560 down540 10.58% 5,100 5,100 4,080 23,929
2019-11-15 5,100 down250 4.67% 5,500 6,350 4,680 49,096
2019-11-14 5,350 0 0% 5,350 5,350 5,350 0
2019-11-13 5,350 up1,000 22.98% 4,400 5,375 4,380 33,724
2019-11-12 4,350 up150 3.57% 4,350 4,880 3,150 51,849
2019-11-11 4,200 up690 19.65% 3,700 4,250 3,530 39,119
2019-11-08 3,510 up670 23.59% 3,000 3,550 2,940 24,134
2019-11-07 2,840 up520 22.41% 2,390 2,900 2,380 32,523
2019-11-06 2,320 up410 21.46% 2,000 2,380 2,000 19,857
2019-11-05 1,910 up380 24.83% 1,880 1,910 1,800 5,025
2019-11-04 1,530 0 0% 1,530 1,530 1,530 0
2019-11-01 1,530 0 0% 1,530 1,530 1,530 0
2019-10-31 1,530 0 0% 1,530 1,530 1,530 0



SNS Station