16 : 15

SMBR

Semen Baturaja (Persero) Tbk.

795 15 1.85%

Vol. 38,832 , Value(T) 3,106,920

Open 815 High 820 Limit High 1,010
Prev 810 Low 790 Limit Low 610

Summary

Summary
Last 795 Open 815
Change down15 High 820
% Change 1.85% Low 790
Freq 1,253 Avg 800.09
Volume 38,832 Offer 800
Value(T) 3,106,920 Bid 795
Limit High 1,010 Year High 1,775
Limit Low 610 Year Low 585
Listed 99,325,343 Listing Date 2013-06-28
MKT Cap(M) 7,896,364
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
820 1,358
815 862
810 776
805 1,560
800 2,130
3,377 795
3,408 790
2,640 785
1,848 780
2,825 775
21,348 SUM 12,533

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:54 795 down15 1.85% 35 IF D D DR
16:11:06 795 down15 1.85% 32 IF D D NI
16:10:10 795 down15 1.85% 41 IF D D NI
16:09:17 795 down15 1.85% 2 IF D D NI
16:09:17 795 down15 1.85% 2 YP D D NI
16:09:17 795 down15 1.85% 2 OD D D NI
16:09:17 795 down15 1.85% 53 FS D D NI
16:08:23 795 down15 1.85% 1 FS D D CC
16:08:13 795 down15 1.85% 110 FS D D CC
16:08:01 795 down15 1.85% 65 FS D D KS
16:06:31 795 down15 1.85% 15 FS D D PD
16:05:02 795 down15 1.85% 20 FS D D YP
16:05:00 795 down15 1.85% 10 FS D D PD
16:00:00 795 down15 1.85% 100 FS D D DR
16:00:00 795 down15 1.85% 20 FS D D PD
16:00:00 795 down15 1.85% 20 FS D D AG
16:00:00 795 down15 1.85% 55 FS D D PD
16:00:00 795 down15 1.85% 17 FS D D KK
16:00:00 795 down15 1.85% 6 FS D D GR
16:00:00 795 down15 1.85% 250 FS D D EP
16:00:00 795 down15 1.85% 20 FS D D PD
16:00:00 795 down15 1.85% 20 FS D D YU
16:00:00 795 down15 1.85% 1,108 FS D D NI
16:00:00 795 down15 1.85% 50 FS D D DR
16:00:00 795 down15 1.85% 60 FS D D DR

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 795 down15 1.85% 815 820 790 38,832
2019-08-22 810 up10 1.25% 810 870 785 159,134
2019-08-21 800 down35 4.19% 840 855 780 67,790
2019-08-20 835 down20 2.33% 880 885 835 47,838
2019-08-19 855 down15 1.72% 890 890 850 61,298
2019-08-16 870 down10 1.13% 880 920 870 124,707
2019-08-15 880 down30 3.29% 900 900 850 148,212
2019-08-14 910 up35 4% 885 920 885 111,738
2019-08-13 875 down40 4.37% 920 930 875 78,222
2019-08-12 915 down40 4.18% 965 975 910 132,711
2019-08-09 955 up110 13.01% 845 990 845 442,564
2019-08-08 845 down5 0.58% 855 875 835 33,961
2019-08-07 850 up10 1.19% 845 890 830 73,449
2019-08-06 840 up15 1.81% 800 885 750 96,463
2019-08-05 825 down85 9.34% 910 910 820 62,705
2019-08-02 910 down45 4.71% 955 965 910 41,943
2019-08-01 955 down35 3.53% 990 1,005 950 48,822
2019-07-31 990 down5 0.5% 985 1,020 970 38,948
2019-07-30 995 up40 4.18% 960 1,030 955 83,661
2019-07-29 955 down70 6.82% 1,025 1,030 955 107,099
2019-07-26 1,025 down45 4.2% 1,070 1,085 1,025 53,076
2019-07-25 1,070 down5 0.46% 1,075 1,110 1,025 136,260
2019-07-24 1,075 down40 3.58% 1,115 1,130 1,050 93,998
2019-07-23 1,115 down15 1.32% 1,130 1,170 1,105 91,801
2019-07-22 1,130 down55 4.64% 1,185 1,195 1,130 55,280
2019-07-19 1,185 up75 6.75% 1,110 1,205 1,110 155,883
2019-07-18 1,110 down40 3.47% 1,150 1,155 1,105 72,355
2019-07-17 1,150 up15 1.32% 1,135 1,170 1,130 45,692
2019-07-16 1,135 down30 2.57% 1,165 1,185 1,120 91,920
2019-07-15 1,165 down25 2.1% 1,200 1,205 1,160 49,508



SNS Station