15 : 15

IRRA

Itama Ranoraya Tbk.

545 15 2.83%

Vol. 77,262 , Value(T) 4,169,511

Open 535 High 550 Limit High 660
Prev 530 Low 535 Limit Low 494

Summary

Summary
Last 545 Open 535
Change up15 High 550
% Change 2.83% Low 535
Freq 918 Avg 539.66
Volume 77,262 Offer 545
Value(T) 4,169,511 Bid 540
Limit High 660 Year High 755
Limit Low 494 Year Low 448
Listed 16,000,000 Listing Date 2019-10-15
MKT Cap(M) 872,000
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
565 635
560 916
555 1,326
550 2,519
545 380
35 540
1,089 535
1,370 530
1,171 525
530 520
12,545 SUM 9,821

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:13:54 545 up15 2.83% 75 YP D D RG
15:05:02 545 up15 2.83% 10 YP D D RG
15:00:00 545 up15 2.83% 200 BQ D D RG
14:49:52 540 up10 1.88% 70 BQ D D CC
14:48:31 540 up10 1.88% 20 YP D D CC
14:48:31 540 up10 1.88% 20 YP D D CC
14:48:31 540 up10 1.88% 20 YP D D CC
14:48:31 540 up10 1.88% 125 MK D D CC
14:48:31 540 up10 1.88% 132 ZR D D CC
14:48:31 540 up10 1.88% 8 SA D D CC
14:46:51 540 up10 1.88% 100 SA D D PD
14:43:42 540 up10 1.88% 127 SA D D NI
14:43:42 540 up10 1.88% 73 CP D D NI
14:40:54 540 up10 1.88% 139 CP D D EP
14:40:54 540 up10 1.88% 16 BS D D EP
14:37:21 540 up10 1.88% 215 BS D D RO
14:37:03 540 up10 1.88% 2 BS D D IH
14:37:03 540 up10 1.88% 190 PO D D IH
14:37:03 540 up10 1.88% 63 SH D D IH
14:36:42 540 up10 1.88% 135 SH D D YU
14:36:42 540 up10 1.88% 130 MG D D YU
14:36:41 540 up10 1.88% 149 MG D D ID
14:36:41 540 up10 1.88% 151 ZR D D ID
14:35:31 540 up10 1.88% 49 ZR D D EP
14:35:31 540 up10 1.88% 5 DH D D EP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-08-06 545 up15 2.83% 535 550 535 77,262
2020-08-05 530 down5 0.93% 535 540 525 75,997
2020-08-04 535 up30 5.94% 505 550 505 77,346
2020-08-03 505 down35 6.48% 530 535 505 22,137
2020-07-30 540 down40 6.89% 580 580 540 11,066
2020-07-29 580 down40 6.45% 620 630 580 76,306
2020-07-28 620 0 0% 620 625 610 54,758
2020-07-27 620 0 0% 620 625 610 59,742
2020-07-24 620 down10 1.58% 630 635 615 54,547
2020-07-23 630 up20 3.27% 615 635 615 53,366
2020-07-22 610 down20 3.17% 630 645 610 56,359
2020-07-21 630 up40 6.77% 590 645 590 71,637
2020-07-20 590 down5 0.84% 595 595 585 46,149
2020-07-17 595 up15 2.58% 580 595 575 46,386
2020-07-16 580 0 0% 585 595 575 43,196
2020-07-15 580 up5 0.86% 575 585 575 49,271
2020-07-14 575 down5 0.86% 580 585 575 41,519
2020-07-13 580 up5 0.86% 575 580 570 44,023
2020-07-10 575 down5 0.86% 575 585 565 46,113
2020-07-09 580 down10 1.69% 590 600 575 41,081
2020-07-08 590 up5 0.85% 585 600 585 47,869
2020-07-07 585 up5 0.86% 580 590 575 38,694
2020-07-06 580 up10 1.75% 570 590 570 36,102
2020-07-03 570 down10 1.72% 575 590 565 29,592
2020-07-02 580 down20 3.33% 590 615 575 46,593
2020-07-01 600 up20 3.44% 575 610 575 66,269
2020-06-30 580 up35 6.42% 545 580 545 59,110
2020-06-29 545 0 0% 535 550 535 41,797
2020-06-26 545 up10 1.86% 535 550 535 52,382
2020-06-25 535 down10 1.83% 535 540 530 41,851



SNS Station