16 : 15

TELE

Tiphone Mobile Indonesia Tbk.

805 10 1.25%

Vol. 376 , Value(T) 29,979

Open 830 High 830 Limit High 990
Prev 795 Low 790 Limit Low 600

Summary

Summary
Last 805 Open 830
Change up10 High 830
% Change 1.25% Low 790
Freq 37 Avg 797.31
Volume 376 Offer 805
Value(T) 29,979 Bid 800
Limit High 990 Year High 945
Limit Low 600 Year Low 750
Listed 73,021,948 Listing Date 2012-01-12
MKT Cap(M) 5,878,266
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
825 120
820 258
815 10
810 256
805 510
50 800
147 790
215 780
200 770
200 760
1,027 SUM 3,136

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:00:00 805 up10 1.25% 5 BZ D D CP
16:00:00 805 up10 1.25% 46 BZ D D DH
16:00:00 805 up10 1.25% 1 BZ D D PD
16:00:00 805 up10 1.25% 1 BZ D F AK
15:35:10 805 up10 1.25% 1 MI D D DH
15:35:00 790 down5 0.62% 1 MI D F AK
15:34:57 805 up10 1.25% 1 MI D D DH
15:34:57 800 up5 0.62% 1 MI D F AK
15:34:57 800 up5 0.62% 10 MI D D PD
15:34:57 795 0 0% 9 MI D D PD
15:31:05 795 0 0% 1 PD D D PD
14:48:42 805 up10 1.25% 1 MI D D DH
14:48:25 790 down5 0.62% 1 MI D F AK
14:48:24 805 up10 1.25% 1 MI D D DH
14:48:24 800 up5 0.62% 3 MI D F AK
14:48:24 800 up5 0.62% 2 MI D F AK
14:48:24 800 up5 0.62% 2 MI D F AK
14:48:24 800 up5 0.62% 95 MI D D DH
14:47:27 790 down5 0.62% 1 MI D F AK
14:47:26 795 0 0% 1 MI D F AK
14:47:24 795 0 0% 20 MI D D NI
14:46:04 800 up5 0.62% 2 MI D D DH
14:45:02 790 down5 0.62% 4 MI D F AK
14:45:01 790 down5 0.62% 48 MI D D BZ
14:45:01 790 down5 0.62% 6 CP D D BZ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 805 up10 1.25% 830 830 790 376
2019-03-21 795 down5 0.62% 825 825 790 379
2019-03-20 800 up10 1.26% 790 810 755 650
2019-03-19 790 down5 0.62% 810 810 790 27
2019-03-18 795 0 0% 845 845 760 68
2019-03-15 795 down5 0.62% 810 810 750 604
2019-03-14 800 0 0% 810 810 800 39
2019-03-13 800 0 0% 825 825 800 15
2019-03-12 800 0 0% 810 810 755 13
2019-03-11 800 0 0% 810 810 800 3
2019-03-08 800 down10 1.23% 800 810 800 116
2019-03-06 810 up15 1.88% 795 810 790 437
2019-03-05 795 down5 0.62% 805 810 750 652
2019-03-04 800 down10 1.23% 800 800 800 308
2019-03-01 810 down5 0.61% 810 820 800 983
2019-02-28 815 up5 0.61% 815 820 800 779
2019-02-27 810 up5 0.62% 805 815 800 1,326
2019-02-26 805 down10 1.22% 795 825 790 2,313
2019-02-25 815 0 0% 815 815 795 1,120
2019-02-22 815 0 0% 815 820 805 924
2019-02-21 815 down10 1.21% 820 825 805 3,051
2019-02-20 825 0 0% 825 830 805 2,293
2019-02-19 825 up5 0.6% 820 825 800 1,681
2019-02-18 820 0 0% 830 830 805 1,658
2019-02-15 820 0 0% 820 820 805 1,281
2019-02-14 820 down10 1.2% 800 830 800 2,286
2019-02-13 830 up40 5.06% 820 845 800 8,652
2019-02-12 790 down20 2.46% 800 825 790 173
2019-02-11 810 down15 1.81% 825 840 795 2,810
2019-02-08 825 up5 0.6% 830 900 820 8,504



SNS Station