Puradelta Lestari Tbk.
168 1 0.59%
Vol. 108,334 , Value(T) 1,831,787
Open | 169 | High | 171 | Limit High | 228 |
---|---|---|---|---|---|
Prev | 169 | Low | 168 | Limit Low | 158 |
Last | 168 | Open | 169 |
---|---|---|---|
Change | down1 | High | 171 |
% Change | 0.59% | Low | 168 |
Freq | 1,620 | Avg | 169.09 |
Volume | 108,334 | Offer | 169 |
Value(T) | 1,831,787 | Bid | 168 |
Limit High | 228 | Year High | 179 |
Limit Low | 158 | Year Low | 156 |
Listed | 481,981,111 | Listing Date | 2015-05-29 |
MKT Cap(M) | 8,097,282 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:14:25 | 168 | down1 | 0.59% | 6 | ||||
15:14:13 | 168 | down1 | 0.59% | 4 | ||||
15:13:51 | 168 | down1 | 0.59% | 4 | ||||
15:10:03 | 168 | down1 | 0.59% | 500 | ||||
15:09:38 | 168 | down1 | 0.59% | 15 | ||||
15:07:58 | 168 | down1 | 0.59% | 93 | ||||
15:05:07 | 168 | down1 | 0.59% | 425 | ||||
15:04:15 | 168 | down1 | 0.59% | 10 | ||||
15:01:57 | 168 | down1 | 0.59% | 100 | ||||
15:01:55 | 168 | down1 | 0.59% | 388 | ||||
15:00:00 | 168 | down1 | 0.59% | 5 | ||||
15:00:00 | 168 | down1 | 0.59% | 100 | ||||
15:00:00 | 168 | down1 | 0.59% | 5 | ||||
15:00:00 | 168 | down1 | 0.59% | 100 | ||||
15:00:00 | 168 | down1 | 0.59% | 150 | ||||
15:00:00 | 168 | down1 | 0.59% | 388 | ||||
15:00:00 | 168 | down1 | 0.59% | 44 | ||||
15:00:00 | 168 | down1 | 0.59% | 567 | ||||
15:00:00 | 168 | down1 | 0.59% | 300 | ||||
15:00:00 | 168 | down1 | 0.59% | 1,133 | ||||
15:00:00 | 168 | down1 | 0.59% | 1 | ||||
15:00:00 | 168 | down1 | 0.59% | 10 | ||||
15:00:00 | 168 | down1 | 0.59% | 80 | ||||
15:00:00 | 168 | down1 | 0.59% | 90 | ||||
15:00:00 | 168 | down1 | 0.59% | 5 |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2023-02-08 | 168 | down1 | 0.59% | 169 | 171 | 168 | 108,334 |
2023-02-07 | 169 | down2 | 1.16% | 172 | 173 | 169 | 206,831 |
2023-02-06 | 171 | up1 | 0.58% | 169 | 174 | 169 | 181,687 |
2023-02-03 | 170 | down1 | 0.58% | 175 | 179 | 170 | 304,960 |
2023-02-02 | 171 | up1 | 0.58% | 171 | 173 | 168 | 405,830 |
2023-02-01 | 170 | up4 | 2.4% | 166 | 171 | 166 | 611,631 |
2023-01-31 | 166 | up1 | 0.6% | 165 | 167 | 164 | 87,301 |
2023-01-30 | 165 | down2 | 1.19% | 167 | 168 | 165 | 97,797 |
2023-01-27 | 167 | up2 | 1.21% | 165 | 168 | 165 | 265,133 |
2023-01-26 | 165 | 0 | 0% | 165 | 166 | 164 | 129,322 |
2023-01-25 | 165 | 0 | 0% | 165 | 169 | 164 | 593,276 |
2023-01-24 | 165 | up2 | 1.22% | 163 | 165 | 162 | 148,715 |
2023-01-20 | 163 | down1 | 0.6% | 164 | 165 | 162 | 105,400 |
2023-01-19 | 164 | up3 | 1.86% | 162 | 164 | 160 | 198,780 |
2023-01-18 | 161 | 0 | 0% | 161 | 163 | 160 | 95,492 |
2023-01-17 | 161 | up3 | 1.89% | 159 | 161 | 158 | 221,705 |
2023-01-16 | 158 | 0 | 0% | 158 | 159 | 157 | 50,275 |
2023-01-13 | 158 | down1 | 0.62% | 159 | 159 | 157 | 130,285 |
2023-01-12 | 159 | 0 | 0% | 159 | 159 | 158 | 78,909 |
2023-01-11 | 159 | 0 | 0% | 160 | 160 | 157 | 88,466 |
2023-01-10 | 159 | 0 | 0% | 159 | 161 | 158 | 83,640 |
2023-01-09 | 159 | 0 | 0% | 159 | 160 | 158 | 88,999 |
2023-01-06 | 159 | up1 | 0.63% | 156 | 159 | 156 | 54,164 |
2023-01-05 | 158 | down1 | 0.62% | 160 | 160 | 158 | 226,429 |
2023-01-04 | 159 | down1 | 0.62% | 160 | 161 | 159 | 79,610 |
2023-01-03 | 160 | 0 | 0% | 160 | 161 | 159 | 45,864 |
2023-01-02 | 160 | up1 | 0.62% | 160 | 160 | 158 | 66,186 |
2022-12-30 | 159 | down1 | 0.62% | 160 | 160 | 158 | 101,200 |
2022-12-29 | 160 | up1 | 0.62% | 159 | 160 | 158 | 60,859 |
2022-12-28 | 159 | down1 | 0.62% | 160 | 161 | 158 | 91,951 |