15 : 15

ASII

Astra International Tbk.

5,425 25 0.46%

Vol. 453,939 , Value(T) 246,384,050

Open 5,300 High 5,500 Limit High 6,475
Prev 5,400 Low 5,300 Limit Low 5,025

Summary

Summary
Last 5,425 Open 5,300
Change up25 High 5,500
% Change 0.46% Low 5,300
Freq 5,691 Avg 5,427.69
Volume 453,939 Offer 5,450
Value(T) 246,384,050 Bid 5,425
Limit High 6,475 Year High 7,250
Limit Low 5,025 Year Low 3,220
Listed 404,835,531 Listing Date 1990-04-04
MKT Cap(M) 219,623,275
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
5,550 10,252
5,525 4,128
5,500 32,991
5,475 4,704
5,450 14,855
254 5,425
3,443 5,400
11,560 5,375
1,327 5,350
1,714 5,325
39,951 SUM 84,755

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:13:54 5,425 up25 0.46% 1 KZ F D PD
15:12:36 5,425 up25 0.46% 390 KZ F D MG
15:11:57 5,425 up25 0.46% 25 KZ F D YB
15:11:46 5,425 up25 0.46% 2 KZ F D KK
15:11:43 5,425 up25 0.46% 1 KZ F D YP
15:11:25 5,425 up25 0.46% 3 KZ F D YP
15:11:25 5,425 up25 0.46% 7 KZ F D NI
15:10:15 5,425 up25 0.46% 3 KZ F D PD
15:09:45 5,425 up25 0.46% 1 KZ F D CC
15:09:15 5,425 up25 0.46% 240 KZ F D CC
15:09:10 5,425 up25 0.46% 5 KZ F D YJ
15:08:42 5,425 up25 0.46% 300 KZ F D ZP
15:07:57 5,425 up25 0.46% 1 KZ F D YP
15:07:48 5,425 up25 0.46% 15 KZ F D YP
15:07:11 5,425 up25 0.46% 5 KZ F D YP
15:06:46 5,425 up25 0.46% 5 KZ F D CC
15:06:35 5,425 up25 0.46% 10 KZ F D KK
15:06:26 5,425 up25 0.46% 25 KZ F D RS
15:06:07 5,425 up25 0.46% 20 KZ F D DH
15:05:57 5,425 up25 0.46% 3 KZ F D PD
15:05:52 5,425 up25 0.46% 2 KZ F D YP
15:05:24 5,425 up25 0.46% 220 KZ F D ZP
15:05:18 5,425 up25 0.46% 29,639 KZ F D YB
15:05:18 5,425 up25 0.46% 14 YB D D YB
15:05:18 5,425 up25 0.46% 2 PD D D YB

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-10-27 5,425 up25 0.46% 5,300 5,500 5,300 453,939
2020-10-26 5,400 0 0% 5,400 5,450 5,300 330,550
2020-10-23 5,400 up150 2.85% 5,300 5,400 5,250 460,407
2020-10-22 5,250 0 0% 5,200 5,275 5,200 758,830
2020-10-21 5,250 up75 1.44% 5,200 5,250 5,175 525,672
2020-10-20 5,175 up175 3.5% 4,990 5,175 4,960 689,156
2020-10-19 5,000 up70 1.41% 4,930 5,075 4,880 380,579
2020-10-16 4,930 up190 4% 4,740 4,930 4,700 377,754
2020-10-15 4,740 down80 1.65% 4,820 4,820 4,740 293,823
2020-10-14 4,820 up80 1.68% 4,710 4,860 4,710 501,741
2020-10-13 4,740 up40 0.85% 4,700 4,750 4,650 250,321
2020-10-12 4,700 down40 0.84% 4,790 4,810 4,700 237,494
2020-10-09 4,740 down10 0.21% 4,720 4,760 4,700 195,250
2020-10-08 4,750 up120 2.59% 4,640 4,770 4,630 329,466
2020-10-07 4,630 up10 0.21% 4,590 4,630 4,560 218,140
2020-10-06 4,620 up60 1.31% 4,650 4,660 4,600 236,825
2020-10-05 4,560 down30 0.65% 4,600 4,630 4,540 206,244
2020-10-02 4,590 down20 0.43% 4,630 4,640 4,520 333,550
2020-10-01 4,610 up150 3.36% 4,490 4,640 4,490 328,229
2020-09-30 4,460 down110 2.4% 4,560 4,570 4,450 404,902
2020-09-29 4,570 down170 3.58% 4,760 4,800 4,560 317,071
2020-09-28 4,740 down120 2.46% 4,870 4,910 4,740 289,676
2020-09-25 4,860 up260 5.65% 4,610 4,920 4,610 400,646
2020-09-24 4,600 down30 0.64% 4,620 4,650 4,560 243,933
2020-09-23 4,630 down40 0.85% 4,680 4,730 4,590 156,961
2020-09-22 4,670 0 0% 4,600 4,740 4,590 228,933
2020-09-21 4,670 down110 2.3% 4,790 4,800 4,620 233,881
2020-09-18 4,780 down80 1.64% 4,840 4,870 4,760 460,113
2020-09-17 4,860 up80 1.67% 4,770 4,880 4,770 262,346
2020-09-16 4,780 down40 0.82% 4,850 4,860 4,780 215,292



SNS Station