Aneka Tambang Tbk.
2,280 140 5.78%
Vol. 4,769,471 , Value(T) 1,118,568,218
Open | 2,490 | High | 2,500 | Limit High | 3,020 |
---|---|---|---|---|---|
Prev | 2,420 | Low | 2,270 | Limit Low | 2,260 |
Last | 2,280 | Open | 2,490 |
---|---|---|---|
Change | down140 | High | 2,500 |
% Change | 5.78% | Low | 2,270 |
Freq | 78,451 | Avg | 2,345.27 |
Volume | 4,769,471 | Offer | 2,280 |
Value(T) | 1,118,568,218 | Bid | 2,270 |
Limit High | 3,020 | Year High | 3,440 |
Limit Low | 2,260 | Year Low | 1,940 |
Listed | 240,307,647 | Listing Date | 1997-11-27 |
MKT Cap(M) | 54,790,143 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:14:59 | 2,280 | down140 | 5.78% | 20 | PD | D | D | BQ |
15:14:58 | 2,280 | down140 | 5.78% | 2,000 | ZP | D | D | BQ |
15:14:58 | 2,280 | down140 | 5.78% | 3 | XC | D | D | BQ |
15:14:58 | 2,280 | down140 | 5.78% | 5 | XC | D | D | BQ |
15:14:57 | 2,280 | down140 | 5.78% | 1 | YP | D | D | BQ |
15:14:56 | 2,280 | down140 | 5.78% | 5 | XC | D | D | BQ |
15:14:56 | 2,280 | down140 | 5.78% | 1 | XC | D | D | BQ |
15:14:55 | 2,280 | down140 | 5.78% | 19 | PD | D | D | BQ |
15:14:54 | 2,280 | down140 | 5.78% | 5 | PD | D | D | BQ |
15:14:52 | 2,280 | down140 | 5.78% | 1 | XC | D | D | BQ |
15:14:51 | 2,280 | down140 | 5.78% | 5 | PD | D | D | BQ |
15:14:51 | 2,280 | down140 | 5.78% | 50 | YP | D | D | BQ |
15:14:50 | 2,280 | down140 | 5.78% | 5 | PD | D | D | BQ |
15:14:50 | 2,280 | down140 | 5.78% | 2 | LS | D | D | BQ |
15:14:50 | 2,280 | down140 | 5.78% | 1 | XC | D | D | BQ |
15:14:49 | 2,280 | down140 | 5.78% | 1 | PD | D | D | BQ |
15:14:48 | 2,280 | down140 | 5.78% | 4 | XC | D | D | BQ |
15:14:48 | 2,280 | down140 | 5.78% | 288 | AI | D | D | BQ |
15:14:48 | 2,280 | down140 | 5.78% | 183 | PD | D | D | BQ |
15:14:48 | 2,280 | down140 | 5.78% | 284 | CC | D | D | BQ |
15:14:47 | 2,280 | down140 | 5.78% | 1 | YP | D | D | BQ |
15:14:47 | 2,280 | down140 | 5.78% | 15 | PD | D | D | BQ |
15:14:46 | 2,280 | down140 | 5.78% | 20 | OD | D | D | BQ |
15:14:45 | 2,280 | down140 | 5.78% | 100 | YP | D | D | BQ |
15:14:44 | 2,280 | down140 | 5.78% | 1 | YP | D | D | BQ |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2021-03-08 | 2,280 | down140 | 5.78% | 2,490 | 2,500 | 2,270 | 4,769,471 |
2021-03-05 | 2,420 | down100 | 3.96% | 2,370 | 2,520 | 2,350 | 7,450,247 |
2021-03-04 | 2,520 | down180 | 6.66% | 2,520 | 2,590 | 2,520 | 4,663,870 |
2021-03-03 | 2,700 | down30 | 1.09% | 2,770 | 2,770 | 2,670 | 1,921,527 |
2021-03-02 | 2,730 | down110 | 3.87% | 2,840 | 2,850 | 2,720 | 2,984,894 |
2021-03-01 | 2,840 | 0 | 0% | 2,850 | 2,880 | 2,810 | 1,667,825 |
2021-02-26 | 2,840 | down120 | 4.05% | 2,840 | 2,890 | 2,780 | 13,050,426 |
2021-02-25 | 2,960 | up50 | 1.71% | 2,970 | 3,010 | 2,940 | 3,467,878 |
2021-02-24 | 2,910 | down30 | 1.02% | 2,930 | 2,970 | 2,820 | 3,863,810 |
2021-02-23 | 2,940 | down10 | 0.33% | 2,940 | 3,010 | 2,920 | 3,271,051 |
2021-02-22 | 2,950 | up70 | 2.43% | 2,940 | 3,040 | 2,910 | 8,346,103 |
2021-02-19 | 2,880 | up100 | 3.59% | 2,800 | 2,910 | 2,730 | 4,828,217 |
2021-02-18 | 2,780 | up30 | 1.09% | 2,700 | 2,820 | 2,670 | 3,499,480 |
2021-02-17 | 2,750 | down120 | 4.18% | 2,870 | 2,890 | 2,720 | 4,431,541 |
2021-02-16 | 2,870 | down30 | 1.03% | 2,910 | 2,940 | 2,860 | 3,492,661 |
2021-02-15 | 2,900 | up30 | 1.04% | 2,900 | 2,950 | 2,880 | 3,615,943 |
2021-02-11 | 2,870 | down60 | 2.04% | 2,940 | 2,960 | 2,850 | 6,201,149 |
2021-02-10 | 2,930 | up200 | 7.32% | 2,790 | 2,970 | 2,720 | 14,017,205 |
2021-02-09 | 2,730 | down100 | 3.53% | 2,850 | 2,860 | 2,640 | 8,777,849 |
2021-02-08 | 2,830 | up170 | 6.39% | 2,770 | 2,830 | 2,700 | 9,771,353 |
2021-02-05 | 2,660 | up260 | 10.83% | 2,450 | 2,690 | 2,370 | 11,576,477 |
2021-02-04 | 2,400 | up70 | 3% | 2,400 | 2,520 | 2,270 | 8,741,734 |
2021-02-03 | 2,330 | down90 | 3.71% | 2,390 | 2,520 | 2,290 | 9,480,310 |
2021-02-02 | 2,420 | down180 | 6.92% | 2,600 | 2,630 | 2,420 | 9,424,343 |
2021-02-01 | 2,600 | up380 | 17.11% | 2,090 | 2,640 | 2,070 | 21,866,527 |
2021-01-29 | 2,220 | down160 | 6.72% | 2,370 | 2,440 | 2,220 | 4,503,212 |
2021-01-28 | 2,380 | down170 | 6.66% | 2,470 | 2,570 | 2,380 | 7,318,549 |
2021-01-27 | 2,550 | down120 | 4.49% | 2,620 | 2,740 | 2,490 | 13,413,648 |
2021-01-26 | 2,670 | down200 | 6.96% | 2,900 | 2,930 | 2,670 | 7,868,193 |
2021-01-25 | 2,870 | down10 | 0.34% | 2,760 | 2,960 | 2,680 | 12,229,913 |