15 : 15

KAEF

Kimia Farma Tbk.

3,180 330 11.57%

Vol. 2,075,030 , Value(T) 692,573,420

Open 3,000 High 3,550 Limit High 3,560
Prev 2,850 Low 2,950 Limit Low 2,660

Summary

Summary
Last 3,180 Open 3,000
Change up330 High 3,550
% Change 11.57% Low 2,950
Freq 57,221 Avg 3,337.65
Volume 2,075,030 Offer 3,180
Value(T) 692,573,420 Bid 3,170
Limit High 3,560 Year High 3,550
Limit Low 2,660 Year Low 540
Listed 55,540,000 Listing Date 2001-07-04
MKT Cap(M) 17,661,720
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,220 233
3,210 640
3,200 9,121
3,190 744
3,180 49,003
839 3,170
2,460 3,160
7,064 3,150
1,280 3,140
495 3,130
21,050 SUM 65,472

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:56 3,180 up330 11.57% 7 PD D D AO
15:14:55 3,180 up330 11.57% 10 AT D D AO
15:14:54 3,180 up330 11.57% 5 CC D D AO
15:14:51 3,180 up330 11.57% 21 YP D D AO
15:14:51 3,180 up330 11.57% 9 EP D D AO
15:14:46 3,180 up330 11.57% 3 KK D D AO
15:14:45 3,180 up330 11.57% 100 DH D D AO
15:14:44 3,180 up330 11.57% 1 YP D D AO
15:14:41 3,180 up330 11.57% 1 YP D D AO
15:14:41 3,180 up330 11.57% 20 YP D D AO
15:14:41 3,180 up330 11.57% 5 SQ D D AO
15:14:36 3,180 up330 11.57% 1 YP D D AO
15:14:29 3,180 up330 11.57% 65 CC D D AO
15:14:27 3,180 up330 11.57% 2 PD D D AO
15:14:25 3,180 up330 11.57% 5 ZP D D AO
15:14:16 3,180 up330 11.57% 1 EP D D AO
15:14:16 3,180 up330 11.57% 50 GR D D AO
15:14:13 3,180 up330 11.57% 5 SQ D D AO
15:14:12 3,180 up330 11.57% 1 PD D D AO
15:14:10 3,180 up330 11.57% 10 YP D D AO
15:14:08 3,180 up330 11.57% 1 SQ D D AO
15:14:08 3,180 up330 11.57% 1 CC D D AO
15:14:05 3,180 up330 11.57% 2 YB D D AO
15:14:04 3,180 up330 11.57% 20 TF D D AO
15:14:04 3,180 up330 11.57% 5 PD D D AO

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-08-06 3,180 up330 11.57% 3,000 3,550 2,950 2,075,030
2020-08-05 2,850 up570 25% 2,300 2,850 2,300 1,958,089
2020-08-04 2,280 up170 8.05% 2,150 2,300 2,100 240,144
2020-08-03 2,110 down140 6.22% 2,310 2,380 2,100 395,494
2020-07-30 2,250 up30 1.35% 2,200 2,570 2,070 1,231,363
2020-07-29 2,220 down160 6.72% 2,220 2,220 2,220 35,004
2020-07-28 2,380 down170 6.66% 2,480 2,480 2,380 25,461
2020-07-27 2,550 down190 6.93% 2,740 2,820 2,550 156,100
2020-07-24 2,740 up70 2.62% 2,800 3,330 2,490 1,644,859
2020-07-23 2,670 up530 24.76% 2,670 2,670 2,500 174,078
2020-07-22 2,140 up425 24.78% 1,790 2,140 1,780 722,746
2020-07-21 1,715 up340 24.72% 1,400 1,715 1,400 2,416,295
2020-07-20 1,375 up95 7.42% 1,290 1,410 1,270 534,554
2020-07-17 1,280 up25 1.99% 1,260 1,325 1,255 164,658
2020-07-16 1,255 down15 1.18% 1,280 1,285 1,235 80,269
2020-07-15 1,270 down70 5.22% 1,345 1,380 1,265 282,301
2020-07-14 1,340 up145 12.13% 1,200 1,430 1,180 1,474,518
2020-07-13 1,195 down5 0.41% 1,200 1,235 1,160 69,049
2020-07-10 1,200 down10 0.82% 1,225 1,295 1,200 311,853
2020-07-09 1,210 up80 7.07% 1,140 1,240 1,135 233,734
2020-07-08 1,130 0 0% 1,125 1,165 1,125 43,216
2020-07-07 1,130 up5 0.44% 1,125 1,135 1,125 11,331
2020-07-06 1,125 up5 0.44% 1,120 1,140 1,120 14,314
2020-07-03 1,120 down20 1.75% 1,165 1,170 1,120 24,056
2020-07-02 1,140 up40 3.63% 1,125 1,150 1,110 35,402
2020-07-01 1,100 down20 1.78% 1,120 1,135 1,095 28,455
2020-06-30 1,120 down5 0.44% 1,130 1,145 1,120 18,635
2020-06-29 1,125 down10 0.88% 1,135 1,165 1,120 34,209
2020-06-26 1,135 up5 0.44% 1,130 1,140 1,120 18,370
2020-06-25 1,130 down10 0.87% 1,140 1,145 1,110 14,707



SNS Station