15 : 15

MPPA

Matahari Putra Prima Tbk

189 4 2.07%

Vol. 739,379 , Value(T) 14,196,552

Open 194 High 197 Limit High 260
Prev 193 Low 189 Limit Low 180

Summary

Summary
Last 189 Open 194
Change down4 High 197
% Change 2.07% Low 189
Freq 5,196 Avg 192.01
Volume 739,379 Offer 189
Value(T) 14,196,552 Bid 188
Limit High 260 Year High 458
Limit Low 180 Year Low 114
Listed 84,777,349 Listing Date 1992-12-21
MKT Cap(M) 1,602,291
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
193 8,625
192 1,936
191 5,953
190 3,662
189 2,700
32,183 188
3,899 187
2,721 186
8,552 185
1,796 184
105,634 SUM 120,367

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:58 189 down4 2.07% 50
15:14:56 189 down4 2.07% 14
15:14:56 189 down4 2.07% 100
15:14:56 189 down4 2.07% 1
15:14:56 189 down4 2.07% 2
15:14:56 189 down4 2.07% 100
15:14:56 189 down4 2.07% 500
15:14:56 189 down4 2.07% 1,534
15:14:55 189 down4 2.07% 250
15:14:50 189 down4 2.07% 250
15:14:30 189 down4 2.07% 34
15:14:30 189 down4 2.07% 17
15:14:00 189 down4 2.07% 1
15:14:00 189 down4 2.07% 260
15:14:00 189 down4 2.07% 154
15:13:44 189 down4 2.07% 46
15:13:44 189 down4 2.07% 54
15:13:20 189 down4 2.07% 2
15:13:09 189 down4 2.07% 770
15:13:01 189 down4 2.07% 50
15:12:50 189 down4 2.07% 2,300
15:12:44 189 down4 2.07% 50
15:12:44 189 down4 2.07% 10
15:12:42 189 down4 2.07% 77
15:12:42 189 down4 2.07% 9

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-11-30 189 down4 2.07% 194 197 189 739,379
2022-11-29 193 up5 2.65% 189 198 188 1,271,443
2022-11-28 188 down10 5.05% 200 206 185 2,779,419
2022-11-25 198 up9 4.76% 190 210 187 4,995,365
2022-11-24 189 up12 6.77% 178 199 177 4,429,313
2022-11-23 177 down2 1.11% 180 181 175 742,538
2022-11-22 179 up7 4.06% 173 185 173 2,316,467
2022-11-21 172 down5 2.82% 177 184 172 1,001,969
2022-11-18 177 down1 0.56% 170 184 170 1,306,773
2022-11-17 178 down2 1.11% 180 194 175 4,862,701
2022-11-16 180 up23 14.64% 157 182 157 5,564,073
2022-11-15 157 down5 3.08% 163 167 155 1,523,336
2022-11-14 162 up17 11.72% 146 166 144 3,986,573
2022-11-11 145 up1 0.69% 145 149 144 608,280
2022-11-10 144 0 0% 144 153 141 1,585,776
2022-11-09 144 down4 2.7% 150 150 143 747,636
2022-11-08 148 up6 4.22% 135 154 135 2,279,070
2022-11-07 142 down9 5.96% 160 160 141 2,393,143
2022-11-04 151 up17 12.68% 135 154 134 4,633,682
2022-11-03 134 down2 1.47% 136 138 132 951,144
2022-11-02 136 down1 0.72% 139 141 132 1,074,334
2022-11-01 137 up1 0.73% 136 142 132 747,720
2022-10-31 136 down3 2.15% 139 149 136 1,648,588
2022-10-28 139 down5 3.47% 144 158 137 6,001,545
2022-10-27 144 up28 24.13% 116 154 116 6,582,665
2022-10-26 116 down7 5.69% 124 127 116 989,385
2022-10-25 123 up6 5.12% 118 130 117 1,359,937
2022-10-24 117 down5 4.09% 114 122 114 351,581
2022-10-21 122 down2 1.61% 125 126 121 207,768
2022-10-20 124 down5 3.87% 129 130 122 588,923



SNS Station