16 : 15

TELE

Tiphone Mobile Indonesia Tbk.

354 6 1.72%

Vol. 759,717 , Value(T) 27,667,840

Open 328 High 384 Limit High 434
Prev 348 Low 328 Limit Low 262

Summary

Summary
Last 354 Open 328
Change up6 High 384
% Change 1.72% Low 328
Freq 8,857 Avg 364.19
Volume 759,717 Offer 356
Value(T) 27,667,840 Bid 354
Limit High 434 Year High 945
Limit Low 262 Year Low 242
Listed 73,021,948 Listing Date 2012-01-12
MKT Cap(M) 2,584,976
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
364 1,629
362 3,190
360 4,528
358 2,031
356 940
98,631 354
7,250 352
140 350
2,970 348
2,000 346
145,930 SUM 29,321

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:22 354 up6 1.72% 40 CC D D CC
16:11:25 354 up6 1.72% 5 CC D D YP
16:09:20 354 up6 1.72% 3 CC D D IP
16:09:20 354 up6 1.72% 25 KK D D IP
16:09:14 354 up6 1.72% 40 KK D D PD
16:09:14 354 up6 1.72% 10 AR D D PD
16:09:01 354 up6 1.72% 28 YP D D CC
16:09:01 354 up6 1.72% 10 DH D D CC
16:09:01 354 up6 1.72% 34 PD D D CC
16:09:01 354 up6 1.72% 50 AT D D CC
16:09:01 354 up6 1.72% 1 DR D D CC
16:09:01 354 up6 1.72% 2 DR D D CC
16:09:01 354 up6 1.72% 25 IH D D CC
16:07:48 354 up6 1.72% 975 IH D D IP
16:07:48 354 up6 1.72% 20 YP D D IP
16:07:48 354 up6 1.72% 5 PD D D IP
16:07:08 354 up6 1.72% 20 PD D D OD
16:07:04 354 up6 1.72% 50 PD D D YP
16:06:51 354 up6 1.72% 18 PD D D PD
16:06:29 354 up6 1.72% 7 PD D D YP
16:06:29 354 up6 1.72% 43 OD D D YP
16:05:53 354 up6 1.72% 7 OD D D PD
16:05:53 354 up6 1.72% 4 OD D D PD
16:05:41 354 up6 1.72% 96 OD D D YP
16:05:41 354 up6 1.72% 4 YP D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-09-17 354 up6 1.72% 328 384 328 759,717
2019-09-16 348 down18 4.91% 368 368 342 190,252
2019-09-13 366 down24 6.15% 388 412 348 1,228,077
2019-09-12 390 down30 7.14% 426 448 380 2,183,706
2019-09-11 420 up84 25% 346 420 346 2,806,966
2019-09-10 336 up66 24.44% 288 336 272 1,150,285
2019-09-09 270 up16 6.29% 258 276 254 206,635
2019-09-06 254 up6 2.41% 250 258 248 41,313
2019-09-05 248 up2 0.81% 250 266 248 97,862
2019-09-04 246 up2 0.81% 244 290 242 49,602
2019-09-03 244 down4 1.61% 248 250 244 8,524
2019-09-02 248 down12 4.61% 260 260 246 30,618
2019-08-30 260 up4 1.56% 258 268 256 24,897
2019-08-29 256 down4 1.53% 258 262 252 25,069
2019-08-28 260 down10 3.7% 270 270 256 42,414
2019-08-27 270 down12 4.25% 278 280 270 63,837
2019-08-26 282 down6 2.08% 284 300 280 27,671
2019-08-23 288 down30 9.43% 318 318 282 74,668
2019-08-22 318 down10 3.04% 334 334 314 61,391
2019-08-21 328 0 0% 328 334 326 95,201
2019-08-20 328 up6 1.86% 328 340 320 82,273
2019-08-19 322 up2 0.62% 340 340 322 34,332
2019-08-16 320 up2 0.62% 320 330 314 106,595
2019-08-15 318 down18 5.35% 332 370 318 184,276
2019-08-14 336 down4 1.17% 346 346 326 8,522
2019-08-13 340 0 0% 340 400 338 5,892
2019-08-12 340 down26 7.1% 366 378 340 4,767
2019-08-09 366 down18 4.68% 380 386 360 4,723
2019-08-08 384 up10 2.67% 376 384 368 1,261
2019-08-07 374 down2 0.53% 386 390 368 2,319



SNS Station