16 : 15

SOTS

Satria Mega Kencana Tbk.

288 20 7.46%

Vol. 837 , Value(T) 22,814

Open 268 High 292 Limit High 334
Prev 268 Low 268 Limit Low 202

Summary

Summary
Last 288 Open 268
Change up20 High 292
% Change 7.46% Low 268
Freq 25 Avg 272.56
Volume 837 Offer 288
Value(T) 22,814 Bid 286
Limit High 334 Year High 420
Limit Low 202 Year Low 176
Listed 10,000,000 Listing Date 2018-12-10
MKT Cap(M) 288,000
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
300 258
294 715
292 5
290 153
288 5
1 286
1 284
3 270
1 268
120 260
1,946 SUM 1,835

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:00:00 288 up20 7.46% 4 YB D D LG
15:34:25 272 up4 1.49% 5 YP D D PC
15:12:25 272 up4 1.49% 2 HP D D KK
15:12:11 272 up4 1.49% 3 LG D D KK
15:10:36 272 up4 1.49% 51 HP D D AG
15:09:49 272 up4 1.49% 3 LG D D AG
15:07:04 272 up4 1.49% 2 PD D D AG
14:16:48 272 up4 1.49% 200 HP D D YP
14:11:37 272 up4 1.49% 385 HP D D CC
11:26:31 272 up4 1.49% 1 NI D D NI
10:15:03 290 up22 8.2% 1 HP D D AG
10:14:08 292 up24 8.95% 3 HP D D LG
10:07:58 288 up20 7.46% 3 HP D D PD
10:05:44 288 up20 7.46% 6 HP D D LG
10:05:44 288 up20 7.46% 6 HP D D KK
10:03:08 286 up18 6.71% 1 HP D D NI
10:02:56 286 up18 6.71% 15 HP D D YP
10:02:06 286 up18 6.71% 4 HP D D YP
10:01:58 286 up18 6.71% 1 HP D D YP
10:01:21 286 up18 6.71% 4 HP D D YP
10:00:48 286 up18 6.71% 1 HP D D YP
10:00:16 286 up18 6.71% 15 HP D D CC
09:59:44 268 0 0% 119 HP D D YP
09:19:11 268 0 0% 1 PD D D YP
09:18:53 268 0 0% 1 PD D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 288 up20 7.46% 268 292 268 837
2019-08-22 268 down20 6.94% 270 270 268 250
2019-08-21 288 0 0% 288 288 288 0
2019-08-20 288 0 0% 270 288 270 102
2019-08-19 288 0 0% 288 288 288 0
2019-08-16 288 up2 0.69% 280 288 280 12
2019-08-15 286 0 0% 286 286 286 0
2019-08-14 286 0 0% 286 286 286 0
2019-08-13 286 0 0% 270 286 270 151
2019-08-12 286 0 0% 286 286 286 0
2019-08-09 286 0 0% 286 290 286 51
2019-08-08 286 0 0% 286 286 286 0
2019-08-07 286 up8 2.87% 278 290 278 5
2019-08-06 278 down10 3.47% 270 278 270 128
2019-08-05 288 up16 5.88% 294 294 272 7
2019-08-02 272 down14 4.89% 272 272 270 50
2019-08-01 286 down6 2.05% 286 286 270 52
2019-07-31 292 down2 0.68% 274 292 274 4
2019-07-30 294 0 0% 294 294 294 0
2019-07-29 294 0 0% 294 294 294 0
2019-07-26 294 down2 0.67% 286 294 282 33
2019-07-25 296 down2 0.67% 286 296 286 8
2019-07-24 298 up12 4.19% 286 298 270 259
2019-07-23 286 down2 0.69% 280 286 280 22
2019-07-22 288 down12 4% 280 288 270 89
2019-07-19 300 0 0% 300 300 300 76
2019-07-18 300 up30 11.11% 270 300 270 180
2019-07-17 270 down30 10% 290 290 266 1,269
2019-07-16 300 up20 7.14% 280 300 280 68
2019-07-15 280 down6 2.09% 296 296 280 391



SNS Station