15 : 15

KREN

Kresna Graha Investama Tbk.

100 7 6.54%

Vol. 1,790,364 , Value(T) 18,495,328

Open 107 High 110 Limit High 144
Prev 107 Low 100 Limit Low 100

Summary

Summary
Last 100 Open 107
Change down7 High 110
% Change 6.54% Low 100
Freq 5,736 Avg 103.3
Volume 1,790,364 Offer 100
Value(T) 18,495,328 Bid 0
Limit High 144 Year High 500
Limit Low 100 Year Low 68
Listed 182,084,701 Listing Date 2002-06-28
MKT Cap(M) 1,820,847
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
104 6,638
103 16,153
102 9,636
101 23,988
100 110,776
0 0
0 0
0 0
0 0
0 0
0 SUM 284,869

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:51 100 down7 6.54% 5 DR D D CD
15:14:31 100 down7 6.54% 5 YP D D CD
15:14:14 100 down7 6.54% 1,000 YU D D CD
15:14:12 100 down7 6.54% 5 CC D D CD
15:13:13 100 down7 6.54% 7 NI D D CD
15:13:10 100 down7 6.54% 443 YP D D CD
15:13:10 100 down7 6.54% 98 YP D D CD
15:12:51 100 down7 6.54% 2,402 EP D D CD
15:12:51 100 down7 6.54% 2,500 EP D D CD
15:12:51 100 down7 6.54% 300 EP D D YP
15:12:51 100 down7 6.54% 131 EP D D GR
15:12:51 100 down7 6.54% 92 EP D D NI
15:12:51 100 down7 6.54% 10 EP D D YP
15:12:51 100 down7 6.54% 4,565 EP D D YP
15:12:19 100 down7 6.54% 3 PD D D YP
15:11:43 100 down7 6.54% 500 RS D D YP
15:11:20 100 down7 6.54% 270 PD D D YP
15:11:06 100 down7 6.54% 20 NI D D YP
15:11:06 100 down7 6.54% 120 DR D D YP
15:10:21 100 down7 6.54% 1,000 PD D D YP
15:10:03 100 down7 6.54% 500 PD D D YP
15:09:53 100 down7 6.54% 258 YP D D YP
15:09:48 100 down7 6.54% 23 KS D D YP
15:09:48 100 down7 6.54% 16 KS D D YP
15:09:48 100 down7 6.54% 28 KS D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-06-05 100 down7 6.54% 107 110 100 1,790,364
2020-06-04 107 up11 11.45% 99 112 98 2,570,221
2020-06-03 96 up19 24.67% 79 100 78 3,627,782
2020-06-02 77 up8 11.59% 71 79 71 1,453,550
2020-05-29 69 0 0% 68 79 68 1,002,950
2020-05-28 69 down2 2.81% 71 76 68 511,646
2020-05-27 71 down5 6.57% 80 80 71 323,582
2020-05-26 76 0 0% 76 76 76 0
2020-05-20 76 down5 6.17% 76 101 76 1,545,584
2020-05-19 81 down6 6.89% 81 81 81 27,930
2020-05-18 87 down6 6.45% 93 93 87 42,871
2020-05-15 93 down7 7% 104 108 93 186,938
2020-05-14 100 down7 6.54% 107 109 100 107,363
2020-05-13 107 down7 6.14% 108 113 107 197,317
2020-05-12 114 down7 5.78% 121 129 113 118,045
2020-05-11 121 down5 3.96% 120 129 118 31,061
2020-05-08 126 0 0% 128 128 120 44,487
2020-05-06 126 down8 5.97% 135 135 126 73,200
2020-05-05 134 up6 4.68% 128 138 128 123,658
2020-05-04 128 down7 5.18% 135 141 127 132,583
2020-04-30 135 down4 2.87% 149 149 135 284,177
2020-04-29 139 up11 8.59% 129 144 120 474,341
2020-04-28 128 down9 6.56% 135 138 128 145,601
2020-04-27 137 down10 6.8% 142 145 137 130,930
2020-04-24 147 down11 6.96% 148 165 147 550,839
2020-04-23 158 down11 6.5% 169 198 158 574,263
2020-04-22 169 down12 6.62% 175 175 169 37,559
2020-04-21 181 down13 6.7% 188 188 181 49,280
2020-04-20 194 down14 6.73% 208 208 194 28,196
2020-04-17 208 down14 6.3% 230 238 208 495,096



SNS Station