Smartfren Telecom Tbk.
83 4 4.59%
Vol. 13,225,466 , Value(T) 112,650,224
Open | 89 | High | 90 | Limit High | 117 |
---|---|---|---|---|---|
Prev | 87 | Low | 83 | Limit Low | 81 |
Last | 83 | Open | 89 |
---|---|---|---|
Change | down4 | High | 90 |
% Change | 4.59% | Low | 83 |
Freq | 13,888 | Avg | 85.18 |
Volume | 13,225,466 | Offer | 83 |
Value(T) | 112,650,224 | Bid | 82 |
Limit High | 117 | Year High | 90 |
Limit Low | 81 | Year Low | 51 |
Listed | 2,632,625,410 | Listing Date | 2006-11-29 |
MKT Cap(M) | 21,850,790 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:14:58 | 83 | down4 | 4.59% | 10 | SQ | D | D | GR |
15:14:53 | 83 | down4 | 4.59% | 202 | CC | D | D | GR |
15:14:50 | 83 | down4 | 4.59% | 1 | XC | D | D | GR |
15:14:49 | 83 | down4 | 4.59% | 4 | PD | D | D | GR |
15:14:44 | 83 | down4 | 4.59% | 1 | XC | D | D | GR |
15:14:41 | 83 | down4 | 4.59% | 30 | SQ | D | D | GR |
15:14:39 | 83 | down4 | 4.59% | 11 | XC | D | D | GR |
15:14:39 | 83 | down4 | 4.59% | 9 | XC | D | D | GR |
15:14:38 | 83 | down4 | 4.59% | 20 | NI | D | D | GR |
15:14:32 | 83 | down4 | 4.59% | 50 | TP | D | D | GR |
15:14:23 | 83 | down4 | 4.59% | 8 | YP | D | D | GR |
15:14:22 | 83 | down4 | 4.59% | 2 | XC | D | D | GR |
15:14:20 | 83 | down4 | 4.59% | 200 | YP | D | D | GR |
15:14:19 | 83 | down4 | 4.59% | 116 | DH | D | D | GR |
15:14:15 | 83 | down4 | 4.59% | 150 | PD | D | D | GR |
15:14:15 | 83 | down4 | 4.59% | 600 | KK | D | D | GR |
15:14:14 | 83 | down4 | 4.59% | 100 | SQ | D | D | GR |
15:14:12 | 83 | down4 | 4.59% | 30 | YP | D | D | GR |
15:14:04 | 83 | down4 | 4.59% | 483 | XC | D | D | GR |
15:13:57 | 83 | down4 | 4.59% | 1,000 | KK | D | D | GR |
15:13:53 | 83 | down4 | 4.59% | 100 | SQ | D | D | GR |
15:13:50 | 83 | down4 | 4.59% | 100 | AI | D | D | GR |
15:13:49 | 83 | down4 | 4.59% | 58 | YP | D | D | GR |
15:13:42 | 83 | down4 | 4.59% | 2,500 | NI | D | D | GR |
15:13:38 | 83 | down4 | 4.59% | 58 | YP | D | D | GR |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2021-03-08 | 83 | down4 | 4.59% | 89 | 90 | 83 | 13,225,466 |
2021-03-05 | 87 | down2 | 2.24% | 89 | 89 | 85 | 14,553,536 |
2021-03-04 | 89 | up3 | 3.48% | 86 | 90 | 82 | 33,300,919 |
2021-03-03 | 86 | up5 | 6.17% | 81 | 86 | 79 | 32,966,928 |
2021-03-02 | 81 | down1 | 1.21% | 83 | 85 | 79 | 27,054,206 |
2021-03-01 | 82 | up5 | 6.49% | 77 | 83 | 77 | 28,193,779 |
2021-02-26 | 77 | down1 | 1.28% | 76 | 80 | 73 | 32,856,194 |
2021-02-25 | 78 | up9 | 13.04% | 69 | 79 | 69 | 68,204,385 |
2021-02-24 | 69 | up3 | 4.54% | 66 | 69 | 64 | 13,084,989 |
2021-02-23 | 66 | up5 | 8.19% | 62 | 66 | 60 | 8,157,836 |
2021-02-22 | 61 | down1 | 1.61% | 62 | 64 | 59 | 5,997,818 |
2021-02-19 | 62 | down1 | 1.58% | 63 | 64 | 61 | 3,462,020 |
2021-02-18 | 63 | down1 | 1.56% | 65 | 66 | 63 | 2,996,093 |
2021-02-17 | 64 | down2 | 3.03% | 67 | 69 | 63 | 12,248,484 |
2021-02-16 | 66 | up8 | 13.79% | 59 | 66 | 58 | 17,895,266 |
2021-02-15 | 58 | 0 | 0% | 58 | 59 | 58 | 1,042,298 |
2021-02-11 | 58 | 0 | 0% | 58 | 59 | 57 | 1,781,163 |
2021-02-10 | 58 | 0 | 0% | 58 | 59 | 57 | 1,266,943 |
2021-02-09 | 58 | up1 | 1.75% | 58 | 60 | 57 | 5,645,424 |
2021-02-08 | 57 | 0 | 0% | 58 | 59 | 57 | 2,619,240 |
2021-02-05 | 57 | up1 | 1.78% | 57 | 58 | 56 | 1,768,526 |
2021-02-04 | 56 | down2 | 3.44% | 58 | 59 | 56 | 1,736,130 |
2021-02-03 | 58 | down1 | 1.69% | 59 | 60 | 58 | 1,283,361 |
2021-02-02 | 59 | up2 | 3.5% | 58 | 61 | 56 | 5,800,861 |
2021-02-01 | 57 | up3 | 5.55% | 54 | 58 | 51 | 6,719,710 |
2021-01-29 | 54 | down2 | 3.57% | 56 | 57 | 53 | 9,747,248 |
2021-01-28 | 56 | down4 | 6.66% | 59 | 60 | 56 | 7,588,682 |
2021-01-27 | 60 | 0 | 0% | 62 | 63 | 59 | 7,187,876 |
2021-01-26 | 60 | down2 | 3.22% | 62 | 64 | 58 | 13,326,977 |
2021-01-25 | 62 | down4 | 6.06% | 62 | 66 | 62 | 13,116,984 |