Quote

15 : 15

FREN

Smartfren Telecom Tbk.

146 2 1.38%

Vol. 3,645,807 , Value(T) 54,044,623

Open 138 High 152 Limit High 194
Prev 144 Low 138 Limit Low 134

Summary

Summary
Last 146 Open 138
Change up2 High 152
% Change 1.38% Low 138
Freq 11,100 Avg 148.24
Volume 3,645,807 Offer 146
Value(T) 54,044,623 Bid 145
Limit High 194 Year High 168
Limit Low 134 Year Low 50
Listed 2,179,642,419 Listing Date 2006-11-29
MKT Cap(M) 31,822,779
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
150 108,620
149 68,801
148 53,966
147 17,334
146 33,188
17,781 145
69,723 144
20,421 143
32,217 142
33,507 141
330,637 SUM 872,913

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:36 146 up2 1.38% 400 YP D D CC
15:14:20 146 up2 1.38% 200 YP D D CC
15:14:04 146 up2 1.38% 10 YP D D CC
15:13:53 146 up2 1.38% 8 OD D D CC
15:13:40 146 up2 1.38% 13 DR D D CC
15:13:35 146 up2 1.38% 5 YP D D CC
15:13:16 146 up2 1.38% 250 EP D D CC
15:13:08 146 up2 1.38% 96 YP D D CC
15:13:08 146 up2 1.38% 2 YP D D YP
15:12:59 146 up2 1.38% 10 PD D D YP
15:12:47 146 up2 1.38% 100 DR D D YP
15:12:46 146 up2 1.38% 3 CC D D YP
15:12:30 146 up2 1.38% 2 PD D D YP
15:12:18 146 up2 1.38% 100 AT D D YP
15:12:16 146 up2 1.38% 33 LG D D YP
15:12:16 146 up2 1.38% 117 LG D D YP
15:12:14 146 up2 1.38% 100 AT D D YP
15:12:01 146 up2 1.38% 83 KK D D YP
15:12:01 146 up2 1.38% 150 KK D D YP
15:12:01 146 up2 1.38% 378 KK D D YP
15:12:01 146 up2 1.38% 41 KK D D YP
15:12:01 146 up2 1.38% 30 KK D D YP
15:12:01 146 up2 1.38% 17 KK D D YP
15:12:01 146 up2 1.38% 301 KK D D KK
15:12:00 146 up2 1.38% 10 LG D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-08-06 146 up2 1.38% 138 152 138 3,645,807
2020-08-05 144 up12 9.09% 136 148 135 8,434,244
2020-08-04 132 down1 0.75% 125 137 124 4,319,962
2020-08-03 133 down10 6.99% 139 141 133 1,392,340
2020-07-30 143 down10 6.53% 156 156 143 4,251,442
2020-07-29 153 up15 10.86% 139 157 135 15,248,979
2020-07-28 138 down4 2.81% 142 151 134 8,533,416
2020-07-27 142 up3 2.15% 143 168 138 24,157,787
2020-07-24 139 up36 34.95% 107 139 106 22,055,880
2020-07-23 103 up5 5.1% 99 108 98 4,380,877
2020-07-22 98 down1 1.01% 100 100 97 377,708
2020-07-21 99 up3 3.12% 97 100 95 949,684
2020-07-20 96 down2 2.04% 98 98 96 196,636
2020-07-17 98 up1 1.03% 96 99 96 212,486
2020-07-16 97 0 0% 97 98 97 158,054
2020-07-15 97 0 0% 97 99 96 427,259
2020-07-14 97 0 0% 97 98 96 249,620
2020-07-13 97 0 0% 98 98 96 308,715
2020-07-10 97 down1 1.02% 98 99 97 212,902
2020-07-09 98 up1 1.03% 97 99 97 287,973
2020-07-08 97 down1 1.02% 98 99 97 715,485
2020-07-07 98 down2 2% 101 101 97 739,616
2020-07-06 100 0 0% 103 104 99 896,766
2020-07-03 100 up3 3.09% 97 102 97 976,116
2020-07-02 97 0 0% 97 99 96 232,242
2020-07-01 97 0 0% 98 99 94 488,023
2020-06-30 97 down2 2.02% 99 101 96 731,528
2020-06-29 99 down2 1.98% 99 102 98 262,239
2020-06-26 101 up2 2.02% 99 101 99 287,620
2020-06-25 99 down2 1.98% 100 101 98 434,798



SNS Station