Sarana Menara Nusantara Tbk.
740 10 1.33%
Vol. 599,386 , Value(T) 44,463,033
Open | 750 | High | 750 | Limit High | 935 |
---|---|---|---|---|---|
Prev | 750 | Low | 730 | Limit Low | 565 |
Last | 740 | Open | 750 |
---|---|---|---|
Change | down10 | High | 750 |
% Change | 1.33% | Low | 730 |
Freq | 15,570 | Avg | 741.81 |
Volume | 599,386 | Offer | 740 |
Value(T) | 44,463,033 | Bid | 735 |
Limit High | 935 | Year High | 880 |
Limit Low | 565 | Year Low | 600 |
Listed | 510,146,250 | Listing Date | 2013-07-22 |
MKT Cap(M) | 37,750,822 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
16:14:39 | 740 | down10 | 1.33% | 1,363 | AI | D | F | KZ |
16:14:39 | 740 | down10 | 1.33% | 4,500 | AI | D | D | GR |
16:14:39 | 740 | down10 | 1.33% | 1,137 | AI | D | D | GR |
16:13:25 | 740 | down10 | 1.33% | 1 | PD | D | D | GR |
16:11:10 | 740 | down10 | 1.33% | 3,862 | AI | D | D | GR |
16:11:10 | 740 | down10 | 1.33% | 4,138 | AI | D | D | GR |
16:09:07 | 740 | down10 | 1.33% | 1 | PD | D | D | GR |
16:05:14 | 740 | down10 | 1.33% | 168 | CC | D | D | GR |
16:00:00 | 740 | down10 | 1.33% | 1 | NI | D | D | GR |
16:00:00 | 740 | down10 | 1.33% | 20 | DH | D | D | GR |
16:00:00 | 740 | down10 | 1.33% | 1,000 | PD | D | D | GR |
16:00:00 | 740 | down10 | 1.33% | 4 | PD | D | D | GR |
16:00:00 | 740 | down10 | 1.33% | 100 | CC | D | D | GR |
16:00:00 | 740 | down10 | 1.33% | 2,078 | AI | D | D | GR |
16:00:00 | 740 | down10 | 1.33% | 100 | AI | D | D | MG |
16:00:00 | 740 | down10 | 1.33% | 50 | AI | D | D | CC |
16:00:00 | 740 | down10 | 1.33% | 3,000 | AI | D | D | YB |
16:00:00 | 740 | down10 | 1.33% | 2,000 | AI | D | D | DR |
16:00:00 | 740 | down10 | 1.33% | 200 | AI | D | D | CC |
16:00:00 | 740 | down10 | 1.33% | 100 | AI | D | D | CC |
16:00:00 | 740 | down10 | 1.33% | 300 | AI | D | D | CC |
16:00:00 | 740 | down10 | 1.33% | 12 | AI | D | D | KK |
16:00:00 | 740 | down10 | 1.33% | 100 | AI | D | D | YP |
16:00:00 | 740 | down10 | 1.33% | 10 | AI | D | D | PD |
16:00:00 | 740 | down10 | 1.33% | 2,050 | AI | D | F | CS |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2019-12-11 | 740 | down10 | 1.33% | 750 | 750 | 730 | 599,386 |
2019-12-10 | 750 | up15 | 2.04% | 735 | 755 | 735 | 672,846 |
2019-12-09 | 735 | down10 | 1.34% | 755 | 755 | 730 | 689,658 |
2019-12-06 | 745 | up5 | 0.67% | 740 | 750 | 730 | 621,208 |
2019-12-05 | 740 | down10 | 1.33% | 750 | 755 | 730 | 535,373 |
2019-12-04 | 750 | up5 | 0.67% | 750 | 755 | 735 | 614,830 |
2019-12-03 | 745 | down15 | 1.97% | 760 | 760 | 740 | 650,387 |
2019-12-02 | 760 | up30 | 4.1% | 730 | 760 | 720 | 831,680 |
2019-11-29 | 730 | up20 | 2.81% | 710 | 735 | 705 | 487,799 |
2019-11-28 | 710 | down30 | 4.05% | 740 | 740 | 685 | 509,662 |
2019-11-27 | 740 | up55 | 8.02% | 685 | 740 | 680 | 1,044,252 |
2019-11-26 | 685 | up15 | 2.23% | 670 | 685 | 665 | 416,882 |
2019-11-25 | 670 | up10 | 1.51% | 660 | 675 | 655 | 358,058 |
2019-11-22 | 660 | down25 | 3.64% | 685 | 690 | 650 | 419,557 |
2019-11-21 | 685 | up15 | 2.23% | 670 | 685 | 660 | 527,972 |
2019-11-20 | 670 | up10 | 1.51% | 655 | 670 | 650 | 397,083 |
2019-11-19 | 660 | down5 | 0.75% | 665 | 670 | 655 | 352,700 |
2019-11-18 | 665 | down5 | 0.74% | 665 | 675 | 655 | 318,319 |
2019-11-15 | 670 | up10 | 1.51% | 660 | 670 | 655 | 255,619 |
2019-11-14 | 660 | 0 | 0% | 665 | 665 | 650 | 210,380 |
2019-11-13 | 660 | 0 | 0% | 660 | 665 | 655 | 229,927 |
2019-11-12 | 660 | up10 | 1.53% | 655 | 660 | 650 | 350,270 |
2019-11-11 | 650 | up5 | 0.77% | 645 | 655 | 640 | 270,612 |
2019-11-08 | 645 | up25 | 4.03% | 620 | 650 | 620 | 287,412 |
2019-11-07 | 620 | down35 | 5.34% | 655 | 655 | 620 | 195,814 |
2019-11-06 | 655 | up25 | 3.96% | 630 | 660 | 630 | 430,235 |
2019-11-05 | 630 | down10 | 1.56% | 645 | 650 | 630 | 211,095 |
2019-11-04 | 640 | down10 | 1.53% | 650 | 655 | 640 | 419,213 |
2019-11-01 | 650 | down10 | 1.51% | 670 | 670 | 645 | 435,100 |
2019-10-31 | 660 | 0 | 0% | 660 | 660 | 655 | 406,082 |