Sinergi Inti Plastindo Tbk.
102 1 0.97%
Vol. 22,742 , Value(T) 232,480
Open | 103 | High | 105 | Limit High | 139 |
---|---|---|---|---|---|
Prev | 103 | Low | 101 | Limit Low | 96 |
Last | 102 | Open | 103 |
---|---|---|---|
Change | down1 | High | 105 |
% Change | 0.97% | Low | 101 |
Freq | 211 | Avg | 102.22 |
Volume | 22,742 | Offer | 103 |
Value(T) | 232,480 | Bid | 102 |
Limit High | 139 | Year High | 195 |
Limit Low | 96 | Year Low | 85 |
Listed | 11,099,360 | Listing Date | 2019-11-14 |
MKT Cap(M) | 113,213 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
09:10:08 | 102 | down1 | 0.97% | 15 | -- | - | - | -- |
09:10:01 | 102 | down1 | 0.97% | 11 | -- | - | - | -- |
09:09:47 | 102 | down1 | 0.97% | 108 | -- | - | - | -- |
09:09:47 | 102 | down1 | 0.97% | 92 | -- | - | - | -- |
09:09:47 | 102 | down1 | 0.97% | 8 | -- | - | - | -- |
09:09:47 | 102 | down1 | 0.97% | 151 | -- | - | - | -- |
09:09:47 | 102 | down1 | 0.97% | 41 | -- | - | - | -- |
09:09:39 | 102 | down1 | 0.97% | 2 | -- | - | - | -- |
09:09:19 | 102 | down1 | 0.97% | 57 | -- | - | - | -- |
09:09:19 | 102 | down1 | 0.97% | 43 | -- | - | - | -- |
09:09:12 | 102 | down1 | 0.97% | 119 | -- | - | - | -- |
09:09:03 | 102 | down1 | 0.97% | 126 | -- | - | - | -- |
09:09:03 | 102 | down1 | 0.97% | 74 | -- | - | - | -- |
09:08:55 | 102 | down1 | 0.97% | 31 | -- | - | - | -- |
09:08:55 | 102 | down1 | 0.97% | 10 | -- | - | - | -- |
09:08:55 | 102 | down1 | 0.97% | 109 | -- | - | - | -- |
09:08:48 | 103 | 0 | 0% | 137 | -- | - | - | -- |
09:08:48 | 103 | 0 | 0% | 32 | -- | - | - | -- |
09:08:48 | 103 | 0 | 0% | 15 | -- | - | - | -- |
09:08:48 | 103 | 0 | 0% | 12 | -- | - | - | -- |
09:08:42 | 102 | down1 | 0.97% | 25 | -- | - | - | -- |
09:08:40 | 102 | down1 | 0.97% | 250 | -- | - | - | -- |
09:08:26 | 102 | down1 | 0.97% | 41 | -- | - | - | -- |
09:08:19 | 102 | down1 | 0.97% | 75 | -- | - | - | -- |
09:08:19 | 102 | down1 | 0.97% | 225 | -- | - | - | -- |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2022-06-27 | 102 | down1 | 0.97% | 103 | 105 | 101 | 22,742 |
2022-06-24 | 103 | down2 | 1.9% | 105 | 105 | 98 | 1,476,060 |
2022-06-23 | 105 | up14 | 15.38% | 91 | 107 | 91 | 4,682,485 |
2022-06-22 | 91 | down3 | 3.19% | 96 | 97 | 91 | 428,763 |
2022-06-21 | 94 | up4 | 4.44% | 91 | 97 | 90 | 720,992 |
2022-06-20 | 90 | up2 | 2.27% | 88 | 94 | 87 | 428,080 |
2022-06-17 | 88 | down5 | 5.37% | 93 | 94 | 88 | 366,903 |
2022-06-16 | 93 | up8 | 9.41% | 86 | 96 | 85 | 985,377 |
2022-06-15 | 85 | down5 | 5.55% | 91 | 92 | 85 | 175,844 |
2022-06-14 | 90 | down5 | 5.26% | 95 | 102 | 89 | 916,113 |
2022-06-13 | 95 | down7 | 6.86% | 101 | 101 | 95 | 278,848 |
2022-06-10 | 102 | down2 | 1.92% | 105 | 106 | 101 | 139,467 |
2022-06-09 | 104 | down1 | 0.95% | 105 | 109 | 104 | 213,547 |
2022-06-08 | 105 | down1 | 0.94% | 106 | 106 | 104 | 95,448 |
2022-06-07 | 106 | 0 | 0% | 105 | 109 | 103 | 225,987 |
2022-06-06 | 106 | down3 | 2.75% | 108 | 112 | 106 | 142,669 |
2022-06-03 | 109 | up1 | 0.92% | 110 | 114 | 108 | 377,299 |
2022-06-02 | 108 | up3 | 2.85% | 107 | 110 | 105 | 177,328 |
2022-05-31 | 105 | down2 | 1.86% | 111 | 113 | 105 | 383,860 |
2022-05-30 | 107 | up3 | 2.88% | 104 | 111 | 103 | 364,958 |
2022-05-27 | 104 | down1 | 0.95% | 106 | 107 | 103 | 129,142 |
2022-05-25 | 105 | down2 | 1.86% | 108 | 108 | 105 | 90,571 |
2022-05-24 | 107 | up2 | 1.9% | 107 | 110 | 105 | 220,109 |
2022-05-23 | 105 | down3 | 2.77% | 108 | 109 | 105 | 117,776 |
2022-05-20 | 108 | up3 | 2.85% | 106 | 112 | 105 | 453,638 |
2022-05-19 | 105 | 0 | 0% | 104 | 111 | 103 | 298,058 |
2022-05-18 | 105 | down2 | 1.86% | 108 | 110 | 105 | 116,649 |
2022-05-17 | 107 | up2 | 1.9% | 108 | 110 | 103 | 228,453 |
2022-05-13 | 105 | down4 | 3.66% | 110 | 114 | 103 | 684,697 |
2022-05-12 | 109 | up7 | 6.86% | 102 | 120 | 102 | 2,293,272 |