16 : 15

SMBR

Semen Baturaja (Persero) Tbk.

1,175 125 11.9%

Vol. 776,937 , Value(T) 91,643,797

Open 1,050 High 1,255 Limit High 1,310
Prev 1,050 Low 1,050 Limit Low 790

Summary

Summary
Last 1,175 Open 1,050
Change up125 High 1,255
% Change 11.9% Low 1,050
Freq 12,717 Avg 1,179.55
Volume 776,937 Offer 1,180
Value(T) 91,643,797 Bid 1,175
Limit High 1,310 Year High 1,775
Limit Low 790 Year Low 585
Listed 99,325,343 Listing Date 2013-06-28
MKT Cap(M) 11,670,727
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,200 1,976
1,195 1,538
1,190 1,060
1,185 2,152
1,180 852
9,436 1,175
7,643 1,170
3,119 1,165
924 1,160
3,636 1,155
36,081 SUM 14,135

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:20 1,175 up125 11.9% 6 MI D D AD
16:12:52 1,175 up125 11.9% 40 MI D D OD
16:12:24 1,175 up125 11.9% 153 MI D D ZP
16:12:24 1,175 up125 11.9% 47 AO D D ZP
16:12:20 1,175 up125 11.9% 3 AO D D YP
16:12:20 1,175 up125 11.9% 5 YU D D YP
16:12:20 1,175 up125 11.9% 57 EP D D YP
16:11:20 1,175 up125 11.9% 1 EP D D DR
16:10:55 1,175 up125 11.9% 1 EP D D CC
16:10:55 1,175 up125 11.9% 50 NI D D CC
16:10:55 1,175 up125 11.9% 50 AZ D D CC
16:10:55 1,175 up125 11.9% 100 DH D D CC
16:10:55 1,175 up125 11.9% 255 DH D D CC
16:10:55 1,175 up125 11.9% 5 AT D D CC
16:10:55 1,175 up125 11.9% 4 PD D D CC
16:10:55 1,175 up125 11.9% 50 PD D D CC
16:10:55 1,175 up125 11.9% 10 GR D D CC
16:10:55 1,175 up125 11.9% 275 FZ D D CC
16:10:43 1,175 up125 11.9% 25 FZ D D CC
16:10:43 1,175 up125 11.9% 2 PD D D CC
16:10:43 1,175 up125 11.9% 3 PD D D CC
16:10:43 1,175 up125 11.9% 5 XA D D CC
16:10:43 1,175 up125 11.9% 50 EP D D CC
16:10:43 1,175 up125 11.9% 100 KK D D CC
16:10:43 1,175 up125 11.9% 15 PD D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-06-27 1,175 up125 11.9% 1,050 1,255 1,050 776,937
2019-06-26 1,050 down40 3.66% 1,100 1,185 1,020 585,161
2019-06-25 1,090 up215 24.57% 875 1,090 875 602,517
2019-06-24 875 down35 3.84% 915 935 860 84,867
2019-06-21 910 up5 0.55% 905 970 905 102,795
2019-06-20 905 down55 5.72% 980 985 880 128,930
2019-06-19 960 down20 2.04% 1,030 1,060 925 436,039
2019-06-18 980 up195 24.84% 800 980 745 321,008
2019-06-17 785 down245 23.78% 1,030 1,060 775 217,609
2019-06-14 1,030 up105 11.35% 955 1,100 950 625,717
2019-06-13 925 up185 25% 760 925 760 565,696
2019-06-12 740 up145 24.36% 595 740 595 269,127
2019-06-11 595 down5 0.83% 610 610 595 14,829
2019-06-10 600 up5 0.84% 595 610 585 7,935
2019-05-31 595 down5 0.83% 600 620 585 9,525
2019-05-29 600 down20 3.22% 620 620 595 10,711
2019-05-28 620 down5 0.8% 625 645 615 4,173
2019-05-27 625 0 0% 625 630 615 7,107
2019-05-24 625 down10 1.57% 635 645 625 187,252
2019-05-23 635 0 0% 635 650 630 6,976
2019-05-22 635 down5 0.78% 635 645 630 1,326
2019-05-21 640 0 0% 640 660 635 8,292
2019-05-20 640 down15 2.29% 650 650 630 3,068
2019-05-17 655 0 0% 655 655 630 4,152
2019-05-16 655 down50 7.09% 705 710 655 9,496
2019-05-15 705 down15 2.08% 720 755 705 7,910
2019-05-14 720 up35 5.1% 680 725 650 8,278
2019-05-13 685 down35 4.86% 720 720 685 4,974
2019-05-10 720 down40 5.26% 760 760 695 13,151
2019-05-09 760 down50 6.17% 810 810 725 15,008



SNS Station