16 : 15

SMAR

Smart Tbk.

4,140 90 2.22%

Vol. 19 , Value(T) 7,724

Open 4,050 High 4,150 Limit High 5,050
Prev 4,050 Low 4,050 Limit Low 3,040

Summary

Summary
Last 4,140 Open 4,050
Change up90 High 4,150
% Change 2.22% Low 4,050
Freq 5 Avg 4,065.26
Volume 19 Offer 4,110
Value(T) 7,724 Bid 4,020
Limit High 5,050 Year High 6,250
Limit Low 3,040 Year Low 3,950
Listed 28,721,933 Listing Date 1992-11-20
MKT Cap(M) 11,890,880
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,160 4
4,150 6
4,140 29
4,130 3
4,110 2
3 4,020
38 4,010
13 4,000
2 3,960
11 3,950
84 SUM 54

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
11:57:23 4,140 up90 2.22% 1 IF D D YP
11:50:32 4,150 up100 2.46% 1 IF D D AI
11:46:27 4,150 up100 2.46% 1 IF D D AI
10:12:11 4,050 0 0% 1 AI D D EP
10:12:11 4,050 0 0% 15 AI D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 4,140 up90 2.22% 4,050 4,150 4,050 19
2019-07-16 4,050 down40 0.97% 4,090 4,090 4,050 36
2019-07-15 4,090 down20 0.48% 4,140 4,150 4,090 208
2019-07-12 4,110 0 0% 4,110 4,120 4,110 51
2019-07-11 4,110 down40 0.96% 4,150 4,150 4,110 71
2019-07-10 4,150 down60 1.42% 4,210 4,300 4,130 89
2019-07-09 4,210 up110 2.68% 4,100 4,300 4,100 253
2019-07-08 4,100 up80 1.99% 4,020 4,140 4,020 115
2019-07-05 4,020 up10 0.24% 4,100 4,100 4,010 42
2019-07-04 4,010 down20 0.49% 4,030 4,100 4,000 159
2019-07-03 4,030 down60 1.46% 4,090 4,090 4,030 180
2019-07-02 4,090 down60 1.44% 4,150 4,220 4,040 268
2019-07-01 4,150 down50 1.19% 4,150 4,150 4,000 459
2019-06-28 4,200 down50 1.17% 4,250 4,280 4,200 433
2019-06-27 4,250 down1,000 19.04% 5,250 5,250 4,200 1,966
2019-06-26 5,250 down425 7.48% 5,675 5,925 5,000 3,324
2019-06-25 5,675 up225 4.12% 5,500 6,250 5,450 3,306
2019-06-24 5,450 up850 18.47% 4,700 5,475 4,700 2,461
2019-06-21 4,600 up240 5.5% 4,370 4,700 4,350 1,250
2019-06-20 4,360 down40 0.9% 4,420 4,420 4,300 354
2019-06-19 4,400 up280 6.79% 4,150 4,500 4,140 5,558
2019-06-18 4,120 up90 2.23% 4,110 4,150 4,000 2,638
2019-06-17 4,030 down90 2.18% 4,030 4,030 4,030 50
2019-06-14 4,120 0 0% 4,120 4,120 4,120 0
2019-06-13 4,120 0 0% 4,120 4,120 4,120 1
2019-06-12 4,120 0 0% 4,120 4,120 4,120 0
2019-06-11 4,120 0 0% 4,120 4,120 4,120 0
2019-06-10 4,120 0 0% 4,120 4,120 4,120 25
2019-05-31 4,120 0 0% 4,120 4,120 4,120 0
2019-05-29 4,120 0 0% 4,120 4,120 4,120 0



SNS Station