15 : 20

ITMA

Sumber Energi Andalan Tbk.

920 20 2.22%

Vol. 307,394 , Value(T) 28,097,404

Open 905 High 925 Limit High 1,125
Prev 900 Low 900 Limit Low 675

Summary

Summary
Last 920 Open 905
Change up20 High 925
% Change 2.22% Low 900
Freq 553 Avg 914.05
Volume 307,394 Offer 920
Value(T) 28,097,404 Bid 915
Limit High 1,125 Year High 980
Limit Low 675 Year Low 580
Listed 9,990,531 Listing Date 1990-12-10
MKT Cap(M) 919,128
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
940 1,235
935 789
930 1,005
925 670
920 915
449 915
6,069 910
6,754 905
3,889 900
2,558 895
27,276 SUM 4,863

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:32 920 up20 2.22% 11
15:11:22 920 up20 2.22% 3
15:08:23 920 up20 2.22% 11
15:06:05 915 up15 1.66% 2
15:00:28 920 up20 2.22% 49
14:58:13 915 up15 1.66% 5
14:57:16 920 up20 2.22% 5
14:48:38 920 up20 2.22% 1
14:43:51 920 up20 2.22% 1
14:43:25 920 up20 2.22% 4
14:43:01 920 up20 2.22% 3,393
14:43:00 920 up20 2.22% 500
14:43:00 920 up20 2.22% 3,107
14:42:59 920 up20 2.22% 2,043
14:42:59 920 up20 2.22% 4,957
14:42:58 920 up20 2.22% 7,000
14:42:56 920 up20 2.22% 7,000
14:42:44 920 up20 2.22% 8,393
14:42:44 915 up15 1.66% 23
14:42:44 915 up15 1.66% 949
14:42:44 915 up15 1.66% 79
14:42:44 915 up15 1.66% 835
14:42:44 915 up15 1.66% 352
14:42:44 915 up15 1.66% 484
14:42:44 915 up15 1.66% 372

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2024-04-16 920 up20 2.22% 905 925 900 307,394
2024-04-05 900 down5 0.55% 910 910 900 289,083
2024-04-04 905 up5 0.55% 910 920 900 248,284
2024-04-03 900 down35 3.74% 965 970 860 378,528
2024-04-02 935 down5 0.53% 940 980 830 489,578
2024-04-01 940 up20 2.17% 920 965 905 350,639
2024-03-28 920 up5 0.54% 920 920 910 778,845
2024-03-27 915 down5 0.54% 920 940 915 580,535
2024-03-26 920 up15 1.65% 905 920 900 647,155
2024-03-25 905 up5 0.55% 900 920 900 744,295
2024-03-22 900 down15 1.63% 920 920 875 518,579
2024-03-21 915 up25 2.8% 895 925 875 498,923
2024-03-20 890 up45 5.32% 845 890 835 620,855
2024-03-19 845 up60 7.64% 800 845 770 623,601
2024-03-18 785 up105 15.44% 680 785 680 845,421
2024-03-15 680 down40 5.55% 720 720 660 1,440,211
2024-03-14 720 down30 4% 750 775 715 709,908
2024-03-13 750 down35 4.45% 785 795 745 822,015
2024-03-08 785 up10 1.29% 775 790 775 809,524
2024-03-07 775 up5 0.64% 770 780 770 645,480
2024-03-06 770 up5 0.65% 770 775 760 610,468
2024-03-05 765 up5 0.65% 760 770 760 716,232
2024-03-04 760 up5 0.66% 750 770 750 709,413
2024-03-01 755 0 0% 755 760 745 776,878
2024-02-29 755 0 0% 760 760 745 646,359
2024-02-28 755 up10 1.34% 755 820 705 1,217,452
2024-02-27 745 up110 17.32% 635 765 635 167,385
2024-02-26 635 down5 0.78% 640 650 635 423
2024-02-23 640 down10 1.53% 645 650 640 340
2024-02-22 650 0 0% 650 660 625 1,044



SNS Station