Smartfren Telecom Tbk.
78 1 1.29%
Vol. 5,735,882 , Value(T) 45,405,739
Open | 77 | High | 81 | Limit High | 103 |
---|---|---|---|---|---|
Prev | 77 | Low | 77 | Limit Low | 72 |
Last | 78 | Open | 77 |
---|---|---|---|
Change | up1 | High | 81 |
% Change | 1.29% | Low | 77 |
Freq | 9,308 | Avg | 79.16 |
Volume | 5,735,882 | Offer | 78 |
Value(T) | 45,405,739 | Bid | 77 |
Limit High | 103 | Year High | 97 |
Limit Low | 72 | Year Low | 68 |
Listed | 3,101,068,407 | Listing Date | 2006-11-29 |
MKT Cap(M) | 24,188,333 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:14:55 | 78 | up1 | 1.29% | 7,371 | -- | D | D | -- |
15:14:55 | 78 | up1 | 1.29% | 2,629 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 27,371 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 1,500 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 1 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 1,500 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 5 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 1 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 2 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 1 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 3 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 115 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 75 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 500 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 210 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 20 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 1 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 20 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 10 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 5 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 200 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 1 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 50 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 1 | -- | D | D | -- |
15:14:51 | 78 | up1 | 1.29% | 350 | -- | D | D | -- |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2022-05-25 | 78 | up1 | 1.29% | 77 | 81 | 77 | 5,735,882 |
2022-05-24 | 77 | 0 | 0% | 77 | 79 | 76 | 1,364,323 |
2022-05-23 | 77 | down1 | 1.28% | 78 | 79 | 76 | 932,574 |
2022-05-20 | 78 | up1 | 1.29% | 77 | 79 | 76 | 1,401,833 |
2022-05-19 | 77 | down1 | 1.28% | 77 | 78 | 75 | 2,082,414 |
2022-05-18 | 78 | down2 | 2.5% | 80 | 80 | 77 | 1,506,114 |
2022-05-17 | 80 | up5 | 6.66% | 73 | 80 | 73 | 5,474,302 |
2022-05-13 | 75 | up4 | 5.63% | 71 | 77 | 71 | 6,799,036 |
2022-05-12 | 71 | down4 | 5.33% | 75 | 76 | 71 | 7,293,146 |
2022-05-11 | 75 | 0 | 0% | 75 | 78 | 74 | 3,596,030 |
2022-05-10 | 75 | down3 | 3.84% | 78 | 78 | 73 | 9,962,966 |
2022-05-09 | 78 | down5 | 6.02% | 83 | 83 | 78 | 8,852,357 |
2022-04-28 | 83 | down1 | 1.19% | 84 | 84 | 82 | 2,005,203 |
2022-04-27 | 84 | down1 | 1.17% | 85 | 85 | 82 | 4,736,505 |
2022-04-26 | 85 | up2 | 2.4% | 83 | 86 | 81 | 8,509,886 |
2022-04-25 | 83 | down4 | 4.59% | 87 | 87 | 82 | 15,852,398 |
2022-04-22 | 87 | down1 | 1.13% | 88 | 89 | 85 | 7,235,648 |
2022-04-21 | 88 | down1 | 1.12% | 89 | 89 | 87 | 5,888,928 |
2022-04-20 | 89 | up4 | 4.7% | 85 | 89 | 84 | 12,560,736 |
2022-04-19 | 85 | down2 | 2.29% | 87 | 89 | 85 | 6,602,965 |
2022-04-18 | 87 | down1 | 1.13% | 88 | 89 | 86 | 5,783,870 |
2022-04-14 | 88 | up3 | 3.52% | 87 | 89 | 85 | 13,623,774 |
2022-04-13 | 85 | up1 | 1.19% | 85 | 86 | 84 | 7,749,890 |
2022-04-12 | 84 | up1 | 1.2% | 83 | 85 | 81 | 9,091,774 |
2022-04-11 | 83 | up1 | 1.21% | 82 | 83 | 81 | 6,189,796 |
2022-04-08 | 82 | 0 | 0% | 83 | 84 | 82 | 12,369,948 |
2022-04-07 | 82 | up5 | 6.49% | 78 | 82 | 76 | 16,424,622 |
2022-04-06 | 77 | 0 | 0% | 77 | 79 | 76 | 6,389,761 |
2022-04-05 | 77 | down1 | 1.28% | 78 | 79 | 76 | 8,416,505 |
2022-04-04 | 78 | up5 | 6.84% | 74 | 79 | 73 | 8,181,080 |