16 : 15

TELE

Tiphone Mobile Indonesia Tbk.

308 10 3.35%

Vol. 265,503 , Value(T) 8,065,370

Open 298 High 308 Limit High 372
Prev 298 Low 298 Limit Low 224

Summary

Summary
Last 308 Open 298
Change up10 High 308
% Change 3.35% Low 298
Freq 1,160 Avg 303.78
Volume 265,503 Offer 308
Value(T) 8,065,370 Bid 306
Limit High 372 Year High 945
Limit Low 224 Year Low 240
Listed 73,021,948 Listing Date 2012-01-12
MKT Cap(M) 2,249,076
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
316 9,850
314 14,880
312 16,944
310 22,324
308 1,403
2,659 306
3,379 304
3,924 302
8,080 300
10,660 298
69,426 SUM 108,646

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:26 308 up10 3.35% 100 EP D D AK
16:14:26 308 up10 3.35% 878 KK D D AK
16:13:45 308 up10 3.35% 10 KK D D NI
16:13:44 308 up10 3.35% 4,000 KK D D PD
16:13:35 308 up10 3.35% 112 KK D D PD
16:13:29 308 up10 3.35% 1 AT D D PD
16:13:29 308 up10 3.35% 1,387 KK D D PD
16:13:11 308 up10 3.35% 77 KK D D KK
16:12:11 308 up10 3.35% 194 KK D D PD
16:12:11 308 up10 3.35% 500 KK D D PD
16:12:11 308 up10 3.35% 2,842 KK D D PD
16:12:00 308 up10 3.35% 5,000 YP D D PD
16:11:27 308 up10 3.35% 10 YP D D PD
16:10:46 308 up10 3.35% 640 EP D D PD
16:10:17 308 up10 3.35% 10 YP D D PD
16:10:17 308 up10 3.35% 25 AT D D PD
16:10:17 308 up10 3.35% 1,473 EP D D PD
16:09:58 308 up10 3.35% 745 EP D D KK
16:09:11 308 up10 3.35% 40 EP D D HP
16:08:52 308 up10 3.35% 40 EP D D KK
16:08:51 308 up10 3.35% 916 EP D D YP
16:08:13 308 up10 3.35% 4 YP D D YP
16:08:10 308 up10 3.35% 80 PD D D YP
16:08:10 308 up10 3.35% 81 PD D D KK
16:07:16 308 up10 3.35% 10 YP D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-12-11 308 up10 3.35% 298 308 298 265,503
2019-12-10 298 down4 1.32% 304 314 298 389,364
2019-12-09 302 up2 0.66% 302 308 298 189,735
2019-12-06 300 down2 0.66% 304 310 298 282,389
2019-12-05 302 up22 7.85% 280 304 280 584,353
2019-12-04 280 down6 2.09% 286 290 276 156,458
2019-12-03 286 down2 0.69% 288 296 282 173,679
2019-12-02 288 up4 1.4% 288 294 274 359,298
2019-11-29 284 up34 13.6% 240 288 240 605,437
2019-11-28 250 up2 0.8% 250 258 244 133,373
2019-11-27 248 down10 3.87% 258 258 246 181,825
2019-11-26 258 0 0% 258 268 256 184,535
2019-11-25 258 down14 5.14% 270 274 250 356,244
2019-11-22 272 down22 7.48% 294 296 268 277,741
2019-11-21 294 down2 0.67% 296 302 292 85,649
2019-11-20 296 0 0% 292 304 292 118,902
2019-11-19 296 down6 1.98% 302 304 292 175,989
2019-11-18 302 down4 1.3% 316 320 302 637,012
2019-11-15 306 up14 4.79% 292 308 288 235,564
2019-11-14 292 down2 0.68% 280 302 280 108,955
2019-11-13 294 down14 4.54% 288 310 288 139,241
2019-11-12 308 up14 4.76% 302 314 296 408,120
2019-11-11 294 down2 0.67% 298 298 286 168,555
2019-11-08 296 down4 1.33% 300 308 294 139,617
2019-11-07 300 down6 1.96% 308 312 296 186,919
2019-11-06 306 down10 3.16% 320 320 306 155,824
2019-11-05 316 up4 1.28% 306 328 306 323,208
2019-11-04 312 up8 2.63% 310 316 304 166,251
2019-11-01 304 down32 9.52% 332 340 302 440,045
2019-10-31 336 down18 5.08% 342 358 336 454,246



SNS Station