16 : 15

SMBR

Semen Baturaja (Persero) Tbk.

432 2 0.46%

Vol. 290,813 , Value(T) 13,104,162

Open 430 High 468 Limit High 535
Prev 430 Low 430 Limit Low 324

Summary

Summary
Last 432 Open 430
Change up2 High 468
% Change 0.46% Low 430
Freq 3,987 Avg 450.6
Volume 290,813 Offer 434
Value(T) 13,104,162 Bid 432
Limit High 535 Year High 1,775
Limit Low 324 Year Low 380
Listed 99,325,343 Listing Date 2013-06-28
MKT Cap(M) 4,290,854
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
442 412
440 568
438 323
436 664
434 1,177
1,245 432
10,071 430
1,534 428
468 426
799 424
21,172 SUM 9,434

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:08:21 432 up2 0.46% 10 HD D D ZP
16:07:29 432 up2 0.46% 35 HD D D KK
16:06:19 432 up2 0.46% 30 HD D D TF
16:05:01 432 up2 0.46% 25 HD D D YP
16:05:00 432 up2 0.46% 570 HD D D GR
16:05:00 432 up2 0.46% 9 PD D D GR
16:05:00 432 up2 0.46% 1 DR D D GR
16:05:00 432 up2 0.46% 20 TP D D GR
16:05:00 432 up2 0.46% 10 PD D D GR
16:05:00 432 up2 0.46% 50 DX D D GR
16:05:00 432 up2 0.46% 140 SQ D D GR
16:05:00 432 up2 0.46% 10 SQ D D IF
16:00:00 432 up2 0.46% 2 SQ D D PD
16:00:00 432 up2 0.46% 40 SQ D D DR
16:00:00 432 up2 0.46% 8 SQ D D DR
16:00:00 432 up2 0.46% 52 CC D D DR
16:00:00 432 up2 0.46% 100 CC D D CC
16:00:00 432 up2 0.46% 10 CC D D CP
16:00:00 432 up2 0.46% 138 CC D D YP
16:00:00 432 up2 0.46% 5 DR D D YP
16:00:00 432 up2 0.46% 1 AT D D YP
16:00:00 432 up2 0.46% 10 YP D D YP
16:00:00 432 up2 0.46% 4 OD D D YP
16:00:00 432 up2 0.46% 20 CC D D YP
16:00:00 432 up2 0.46% 20 NI D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-12-11 432 up2 0.46% 430 468 430 290,813
2019-12-10 430 down8 1.82% 436 448 428 55,636
2019-12-09 438 down10 2.23% 448 460 436 45,781
2019-12-06 448 down16 3.44% 468 468 442 39,840
2019-12-05 464 down4 0.85% 470 478 464 55,731
2019-12-04 468 up2 0.42% 466 494 462 124,127
2019-12-03 466 down20 4.11% 500 540 466 474,783
2019-12-02 486 up96 24.61% 390 486 390 308,674
2019-11-29 390 down14 3.46% 404 406 380 72,740
2019-11-28 404 down50 11.01% 450 454 396 92,730
2019-11-27 454 down24 5.02% 480 480 454 52,176
2019-11-26 478 down4 0.82% 486 490 476 19,798
2019-11-25 482 down12 2.42% 494 510 480 30,270
2019-11-22 494 up24 5.1% 474 515 472 109,212
2019-11-21 470 down14 2.89% 470 488 470 38,021
2019-11-20 484 down6 1.22% 492 492 482 20,231
2019-11-19 490 down10 2% 480 500 480 51,599
2019-11-18 500 down15 2.91% 520 520 498 41,824
2019-11-15 515 0 0% 520 525 510 18,168
2019-11-14 515 down5 0.96% 520 535 510 37,344
2019-11-13 520 down10 1.88% 520 540 520 46,435
2019-11-12 530 down20 3.63% 550 560 510 88,123
2019-11-11 550 down35 5.98% 585 595 550 99,600
2019-11-08 585 down5 0.84% 590 595 585 35,518
2019-11-07 590 down10 1.66% 600 605 585 68,131
2019-11-06 600 down5 0.82% 605 610 595 41,430
2019-11-05 605 up5 0.83% 605 615 600 50,857
2019-11-04 600 0 0% 600 610 595 41,391
2019-11-01 600 down5 0.82% 610 615 595 53,903
2019-10-31 605 down15 2.41% 625 625 605 64,745



SNS Station