15 : 15

PPRE

PP Presisi Tbk.

176 5 2.76%

Vol. 112,678 , Value(T) 2,016,692

Open 181 High 184 Limit High 244
Prev 181 Low 175 Limit Low 169

Summary

Summary
Last 176 Open 181
Change down5 High 184
% Change 2.76% Low 175
Freq 1,320 Avg 178.98
Volume 112,678 Offer 176
Value(T) 2,016,692 Bid 175
Limit High 244 Year High 262
Limit Low 169 Year Low 74
Listed 102,242,710 Listing Date 2017-11-24
MKT Cap(M) 1,799,471
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
180 4,599
179 1,946
178 2,092
177 1,580
176 2,718
1,103 175
4,151 174
2,562 173
1,999 172
1,135 171
14,174 SUM 55,515

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:25 176 down5 2.76% 5 YP D D CP
15:14:23 176 down5 2.76% 50 CC D D CP
15:13:03 176 down5 2.76% 5 CC D D CP
15:12:56 176 down5 2.76% 100 AT D D CP
15:12:32 176 down5 2.76% 100 YP D D CP
15:12:09 176 down5 2.76% 500 KK D D CP
15:10:17 176 down5 2.76% 100 YP D D CP
15:10:06 176 down5 2.76% 6 YJ D D CP
15:10:02 176 down5 2.76% 3 YP D D CP
15:07:48 176 down5 2.76% 3 PD D D CP
15:07:36 176 down5 2.76% 200 NI D D CP
15:06:32 176 down5 2.76% 100 KK D D CP
15:06:04 176 down5 2.76% 72 NI D D CP
15:06:04 176 down5 2.76% 28 NI D D PD
15:05:51 176 down5 2.76% 200 KK D D PD
15:05:41 176 down5 2.76% 1 NI D D PD
15:05:03 176 down5 2.76% 10 YP D D PD
15:05:00 176 down5 2.76% 1 DR D D PD
15:05:00 176 down5 2.76% 1 PD D D PD
15:05:00 176 down5 2.76% 30 DH D D PD
15:00:00 176 down5 2.76% 60 NI D D PD
15:00:00 176 down5 2.76% 464 YP D D PD
15:00:00 176 down5 2.76% 150 YP D D YP
15:00:00 176 down5 2.76% 50 YP D D AI
15:00:00 176 down5 2.76% 100 YP D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-10-27 176 down5 2.76% 181 184 175 112,678
2020-10-26 181 down3 1.63% 184 186 181 86,774
2020-10-23 184 down5 2.64% 191 192 181 146,915
2020-10-22 189 0 0% 190 197 184 291,308
2020-10-21 189 up8 4.41% 183 202 181 668,648
2020-10-20 181 down2 1.09% 183 188 179 234,491
2020-10-19 183 down3 1.61% 187 192 181 354,193
2020-10-16 186 up18 10.71% 169 222 168 3,152,303
2020-10-15 168 down1 0.59% 169 177 162 235,562
2020-10-14 169 down8 4.51% 173 178 169 162,543
2020-10-13 177 down4 2.2% 180 184 169 681,995
2020-10-12 181 down13 6.7% 196 208 181 1,317,723
2020-10-09 194 up50 34.72% 145 194 144 2,037,545
2020-10-08 144 up1 0.69% 144 147 144 81,771
2020-10-07 143 0 0% 143 146 142 97,489
2020-10-06 143 up2 1.41% 142 148 140 111,083
2020-10-05 141 0 0% 142 144 139 89,091
2020-10-02 141 up2 1.43% 140 148 138 127,792
2020-10-01 139 up3 2.2% 137 141 136 103,563
2020-09-30 136 0 0% 137 139 134 84,810
2020-09-29 136 up3 2.25% 134 144 133 99,229
2020-09-28 133 down3 2.2% 137 137 132 98,153
2020-09-25 136 up3 2.25% 134 137 133 95,254
2020-09-24 133 down8 5.67% 141 141 132 104,579
2020-09-23 141 down1 0.7% 142 146 137 95,827
2020-09-22 142 down5 3.4% 147 147 142 84,860
2020-09-21 147 down5 3.28% 152 156 147 83,786
2020-09-18 152 0 0% 152 158 149 82,556
2020-09-17 152 down5 3.18% 157 157 152 78,982
2020-09-16 157 down4 2.48% 162 164 156 86,930



SNS Station