15 : 15

INKP

Indah Kiat Pulp & Paper Tbk.

9,100 25 0.27%

Vol. 49,541 , Value(T) 45,063,990

Open 9,150 High 9,225 Limit High 10,875
Prev 9,075 Low 9,000 Limit Low 8,450

Summary

Summary
Last 9,100 Open 9,150
Change up25 High 9,225
% Change 0.27% Low 9,000
Freq 2,875 Avg 9,096.3
Volume 49,541 Offer 9,100
Value(T) 45,063,990 Bid 9,075
Limit High 10,875 Year High 9,975
Limit Low 8,450 Year Low 3,020
Listed 54,709,829 Listing Date 1990-07-16
MKT Cap(M) 49,785,944
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
9,200 2,315
9,175 774
9,150 1,035
9,125 277
9,100 1,178
2,431 9,075
2,997 9,050
2,209 9,025
3,131 9,000
248 8,975
14,368 SUM 12,035

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:42 9,100 up25 0.27% 1 YP D D BS
15:14:34 9,100 up25 0.27% 10 YP D D BS
15:14:27 9,100 up25 0.27% 1 LG D D BS
15:11:43 9,100 up25 0.27% 2 KK D D BS
15:11:33 9,100 up25 0.27% 1 KK D D BS
15:10:54 9,100 up25 0.27% 350 FS D D BS
15:10:54 9,100 up25 0.27% 2 PD D D BS
15:10:45 9,100 up25 0.27% 3 KK D D BS
15:10:44 9,100 up25 0.27% 1 YP D D BS
15:09:16 9,100 up25 0.27% 15 YU D D BS
15:09:13 9,100 up25 0.27% 1 CC D D BS
15:08:41 9,100 up25 0.27% 50 PD D D BS
15:08:32 9,100 up25 0.27% 10 YP D D BS
15:08:19 9,100 up25 0.27% 250 AZ D D BS
15:07:28 9,100 up25 0.27% 3 YP D D BS
15:07:15 9,100 up25 0.27% 1 YP D D BS
15:07:03 9,100 up25 0.27% 10 PD D D BS
15:07:03 9,100 up25 0.27% 100 ZP D D BS
15:07:03 9,100 up25 0.27% 78 MG D D BS
15:06:46 9,100 up25 0.27% 15 MG D D DR
15:06:44 9,100 up25 0.27% 10 MG D D PD
15:06:44 9,100 up25 0.27% 1,000 MG D D BS
15:06:44 9,100 up25 0.27% 106 MG D D BS
15:06:16 9,100 up25 0.27% 1 YP D D BS
15:06:12 9,100 up25 0.27% 70 KK D D BS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-09-25 9,100 up25 0.27% 9,150 9,225 9,000 49,541
2020-09-24 9,075 down350 3.71% 9,350 9,375 8,875 104,358
2020-09-23 9,425 up175 1.89% 9,350 9,525 9,050 157,540
2020-09-22 9,250 up200 2.2% 8,800 9,300 8,725 137,665
2020-09-21 9,050 down75 0.82% 9,175 9,225 8,975 74,879
2020-09-18 9,125 up325 3.69% 8,825 9,250 8,675 134,395
2020-09-17 8,800 down600 6.38% 9,350 9,425 8,750 151,752
2020-09-16 9,400 up775 8.98% 8,650 9,425 8,625 213,349
2020-09-15 8,625 down100 1.14% 8,800 8,800 8,425 55,242
2020-09-14 8,725 up250 2.94% 8,600 8,825 8,575 62,214
2020-09-11 8,475 up300 3.66% 7,800 8,650 7,650 140,401
2020-09-10 8,175 down600 6.83% 8,600 8,600 8,175 122,818
2020-09-09 8,775 down600 6.4% 9,250 9,250 8,725 167,636
2020-09-08 9,375 up475 5.33% 8,975 9,425 8,950 151,864
2020-09-07 8,900 up300 3.48% 8,650 8,900 8,400 76,436
2020-09-04 8,600 down300 3.37% 8,900 8,950 8,525 120,029
2020-09-03 8,900 down300 3.26% 9,200 9,300 8,875 76,531
2020-09-02 9,200 down150 1.6% 9,450 9,450 9,200 52,217
2020-09-01 9,350 up50 0.53% 9,300 9,400 9,050 48,005
2020-08-31 9,300 down200 2.1% 9,550 9,625 9,050 109,263
2020-08-28 9,500 up125 1.33% 9,375 9,550 9,275 100,100
2020-08-27 9,375 down50 0.53% 9,450 9,475 9,275 40,977
2020-08-26 9,425 down50 0.52% 9,475 9,575 9,300 68,667
2020-08-25 9,475 down50 0.52% 9,525 9,650 9,425 52,680
2020-08-24 9,525 up25 0.26% 9,550 9,700 9,450 52,566
2020-08-19 9,500 down225 2.31% 9,725 9,825 9,475 79,622
2020-08-18 9,725 up25 0.25% 9,675 9,825 9,650 60,314
2020-08-14 9,700 down175 1.77% 9,900 9,975 9,625 115,545
2020-08-13 9,875 up400 4.22% 9,600 9,975 9,275 239,653
2020-08-12 9,475 up125 1.33% 9,350 9,725 9,250 117,976



SNS Station