16 : 15

ZINC

Kapuas Prima Coal Tbk.

372 4 1.06%

Vol. 779,923 , Value(T) 29,244,521

Open 376 High 380 Limit High 470
Prev 376 Low 364 Limit Low 282

Summary

Summary
Last 372 Open 376
Change down4 High 380
% Change 1.06% Low 364
Freq 2,299 Avg 374.97
Volume 779,923 Offer 372
Value(T) 29,244,521 Bid 370
Limit High 470 Year High 645
Limit Low 282 Year Low 300
Listed 252,500,000 Listing Date 2017-10-16
MKT Cap(M) 9,393,000
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
380 6,264
378 2,664
376 1,352
374 898
372 994
1,300 370
3,301 368
3,320 366
8,199 364
5,341 362
30,915 SUM 34,205

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:05 372 down4 1.06% 5 RG D D OD
16:12:59 372 down4 1.06% 27 DH D D OD
16:11:24 372 down4 1.06% 1 CC D D OD
16:10:15 372 down4 1.06% 4 IN D D OD
16:10:09 372 down4 1.06% 55 PS D D OD
16:10:08 372 down4 1.06% 106 FS D D OD
16:10:06 372 down4 1.06% 95 IN D D OD
16:09:54 372 down4 1.06% 700 SF D D OD
16:09:49 372 down4 1.06% 111 PF D D OD
16:09:46 372 down4 1.06% 95 AZ D D OD
16:09:45 372 down4 1.06% 105 DR D D OD
16:09:35 372 down4 1.06% 54 AO D D OD
16:09:35 372 down4 1.06% 41 AO D D OD
16:09:34 372 down4 1.06% 45 AO D D OD
16:09:34 372 down4 1.06% 15 AO D D OD
16:09:34 372 down4 1.06% 97 AO D D OD
16:09:34 372 down4 1.06% 32 AO D D OD
16:09:34 372 down4 1.06% 15 AO D D OD
16:09:33 372 down4 1.06% 34 AO D D OD
16:09:33 372 down4 1.06% 46 AO D D OD
16:09:33 372 down4 1.06% 41 AO D D OD
16:09:33 372 down4 1.06% 51 AO D D OD
16:09:33 372 down4 1.06% 56 AO D D OD
16:09:32 372 down4 1.06% 25 AO D D OD
16:09:32 372 down4 1.06% 30 AO D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-11-19 372 down4 1.06% 376 380 364 779,923
2019-11-18 376 up2 0.53% 374 382 362 1,113,883
2019-11-15 374 down6 1.57% 382 388 366 785,012
2019-11-14 380 up12 3.26% 374 386 368 1,106,060
2019-11-13 368 up20 5.74% 352 368 350 953,333
2019-11-12 348 down4 1.13% 352 358 346 1,148,176
2019-11-11 352 up4 1.14% 350 364 346 742,249
2019-11-08 348 up6 1.75% 344 394 334 1,181,561
2019-11-07 342 down38 10% 382 382 342 930,152
2019-11-06 380 down8 2.06% 388 394 370 1,038,520
2019-11-05 388 0 0% 388 396 388 1,161,000
2019-11-04 388 down4 1.02% 392 394 372 1,326,376
2019-11-01 392 down40 9.25% 432 434 380 822,883
2019-10-31 432 0 0% 434 438 428 1,073,093
2019-10-30 432 up6 1.4% 428 436 424 581,076
2019-10-29 426 up2 0.47% 424 426 422 435,937
2019-10-28 424 down2 0.46% 426 428 424 503,430
2019-10-25 426 0 0% 428 430 422 972,361
2019-10-24 426 down2 0.46% 430 432 422 464,639
2019-10-23 428 down6 1.38% 436 442 424 546,477
2019-10-22 434 up8 1.87% 426 434 422 1,050,460
2019-10-21 426 up2 0.47% 426 432 418 871,665
2019-10-18 424 down4 0.93% 428 430 424 420,728
2019-10-17 428 up2 0.46% 426 430 424 368,341
2019-10-16 426 0 0% 428 434 424 520,855
2019-10-15 426 up2 0.47% 424 434 424 913,750
2019-10-14 424 down10 2.3% 434 442 422 554,976
2019-10-11 434 up10 2.35% 424 434 424 385,270
2019-10-10 424 down4 0.93% 430 434 424 708,878
2019-10-09 428 down2 0.46% 430 434 426 590,738



SNS Station