First Media Tbk.
242 12 4.72%
Vol. 36,500 , Value(T) 880,470
Open | 254 | High | 258 | Limit High | 316 |
---|---|---|---|---|---|
Prev | 254 | Low | 238 | Limit Low | 238 |
Last | 242 | Open | 254 |
---|---|---|---|
Change | down12 | High | 258 |
% Change | 4.72% | Low | 238 |
Freq | 557 | Avg | 241.22 |
Volume | 36,500 | Offer | 242 |
Value(T) | 880,470 | Bid | 240 |
Limit High | 316 | Year High | 655 |
Limit Low | 238 | Year Low | 190 |
Listed | 17,421,679 | Listing Date | 2000-02-25 |
MKT Cap(M) | 421,604 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
10:29:03 | 242 | down12 | 4.72% | 5 | -- | - | - | -- |
10:29:03 | 242 | down12 | 4.72% | 5 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 72 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 5 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 10 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 5 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 20 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 300 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 1 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 100 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 100 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 1 | -- | - | - | -- |
10:28:36 | 240 | down14 | 5.51% | 119 | -- | - | - | -- |
10:24:48 | 240 | down14 | 5.51% | 25 | -- | - | - | -- |
10:23:47 | 240 | down14 | 5.51% | 10 | -- | - | - | -- |
10:23:41 | 240 | down14 | 5.51% | 1 | -- | - | - | -- |
10:23:36 | 240 | down14 | 5.51% | 45 | -- | - | - | -- |
10:23:36 | 240 | down14 | 5.51% | 10 | -- | - | - | -- |
10:23:36 | 240 | down14 | 5.51% | 45 | -- | - | - | -- |
10:21:37 | 240 | down14 | 5.51% | 255 | -- | - | - | -- |
10:21:37 | 240 | down14 | 5.51% | 213 | -- | - | - | -- |
10:21:37 | 242 | down12 | 4.72% | 142 | -- | - | - | -- |
10:21:37 | 242 | down12 | 4.72% | 40 | -- | - | - | -- |
10:20:32 | 242 | down12 | 4.72% | 1 | -- | - | - | -- |
10:20:06 | 242 | down12 | 4.72% | 5 | -- | - | - | -- |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2022-06-27 | 242 | down12 | 4.72% | 254 | 258 | 238 | 36,500 |
2022-06-24 | 254 | down18 | 6.61% | 262 | 262 | 254 | 121,606 |
2022-06-23 | 272 | down20 | 6.84% | 296 | 342 | 272 | 961,054 |
2022-06-22 | 292 | up18 | 6.56% | 274 | 292 | 266 | 54,803 |
2022-06-21 | 274 | down8 | 2.83% | 286 | 296 | 270 | 68,450 |
2022-06-20 | 282 | up40 | 16.52% | 242 | 284 | 242 | 236,410 |
2022-06-17 | 242 | 0 | 0% | 242 | 246 | 226 | 10,158 |
2022-06-16 | 242 | up2 | 0.83% | 240 | 252 | 236 | 16,209 |
2022-06-15 | 240 | down2 | 0.82% | 244 | 246 | 226 | 14,570 |
2022-06-14 | 242 | down4 | 1.62% | 248 | 248 | 242 | 8,502 |
2022-06-13 | 246 | up2 | 0.81% | 246 | 248 | 242 | 14,280 |
2022-06-10 | 244 | 0 | 0% | 248 | 250 | 240 | 10,358 |
2022-06-09 | 244 | up2 | 0.82% | 246 | 254 | 236 | 24,653 |
2022-06-08 | 242 | up6 | 2.54% | 240 | 258 | 240 | 48,413 |
2022-06-07 | 236 | down14 | 5.6% | 248 | 250 | 234 | 39,950 |
2022-06-06 | 250 | down18 | 6.71% | 270 | 274 | 250 | 62,462 |
2022-06-03 | 268 | up32 | 13.55% | 242 | 268 | 236 | 166,601 |
2022-06-02 | 236 | up10 | 4.42% | 226 | 238 | 226 | 30,178 |
2022-05-31 | 226 | 0 | 0% | 228 | 232 | 224 | 14,211 |
2022-05-30 | 226 | up2 | 0.89% | 228 | 232 | 222 | 18,682 |
2022-05-27 | 224 | up6 | 2.75% | 218 | 230 | 218 | 14,214 |
2022-05-25 | 218 | down4 | 1.8% | 222 | 226 | 218 | 10,891 |
2022-05-24 | 222 | down10 | 4.31% | 232 | 246 | 220 | 94,182 |
2022-05-23 | 232 | up35 | 17.76% | 197 | 238 | 195 | 158,361 |
2022-05-20 | 197 | down2 | 1% | 199 | 199 | 196 | 8,266 |
2022-05-19 | 199 | up1 | 0.5% | 198 | 200 | 196 | 10,498 |
2022-05-18 | 198 | 0 | 0% | 200 | 200 | 196 | 26,321 |
2022-05-17 | 198 | up2 | 1.02% | 197 | 200 | 196 | 9,867 |
2022-05-13 | 196 | up5 | 2.61% | 194 | 202 | 191 | 11,628 |
2022-05-12 | 191 | down9 | 4.5% | 202 | 204 | 190 | 9,863 |