15 : 15

PTIS

Indo Straits Tbk.

284 14 5.18%

Vol. 697 , Value(T) 20,202

Open 290 High 322 Limit High 336
Prev 270 Low 254 Limit Low 252

Summary

Summary
Last 284 Open 290
Change up14 High 322
% Change 5.18% Low 254
Freq 121 Avg 289.84
Volume 697 Offer 284
Value(T) 20,202 Bid 258
Limit High 336 Year High 410
Limit Low 252 Year Low 150
Listed 5,501,653 Listing Date 2011-07-12
MKT Cap(M) 156,246
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
300 8
290 30
288 16
286 5
284 50
70 258
11 254
0 0
0 0
0 0
81 SUM 146

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:00:00 284 up14 5.18% 1 YP D D CC
14:24:06 264 down6 2.22% 1 NI D D XC
14:11:43 262 down8 2.96% 5 DH D D XC
13:46:06 264 down6 2.22% 1 NI D D XC
13:36:23 260 down10 3.7% 10 CC D D XC
13:35:53 260 down10 3.7% 8 LG D D XC
13:35:53 260 down10 3.7% 2 DH D D XC
13:35:26 262 down8 2.96% 5 LG D D XC
13:35:26 262 down8 2.96% 5 CC D D XC
13:35:09 264 down6 2.22% 6 LG D D XC
13:35:09 264 down6 2.22% 4 DH D D XC
13:34:41 266 down4 1.48% 1 NI D D XC
13:34:01 266 down4 1.48% 6 LG D D XC
13:34:01 266 down4 1.48% 1 CC D D XC
13:30:08 266 down4 1.48% 1 CC D D CC
13:30:05 266 down4 1.48% 1 CC D D XC
11:18:59 266 down4 1.48% 1 CC D D XC
11:18:50 280 up10 3.7% 1 XC D D PD
11:17:44 290 up20 7.4% 1 YP D D CC
11:17:29 268 down2 0.74% 8 YP D D XC
11:17:11 268 down2 0.74% 10 YP D D XC
11:16:53 288 up18 6.66% 5 XC D D PD
11:16:40 268 down2 0.74% 12 YP D D XC
11:16:01 288 up18 6.66% 25 XC D D PD
11:13:48 270 0 0% 5 PD D D XC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-06-21 284 up14 5.18% 290 322 254 697
2021-06-18 270 down4 1.45% 258 330 258 520
2021-06-17 274 down4 1.43% 262 274 262 10
2021-06-16 278 down12 4.13% 272 278 272 12
2021-06-15 290 down18 5.84% 288 302 288 389
2021-06-14 308 down22 6.66% 332 332 308 149
2021-06-11 330 up40 13.79% 306 338 270 1,172
2021-06-10 290 up28 10.68% 250 300 250 84
2021-06-09 262 down12 4.37% 258 340 256 626
2021-06-08 274 down6 2.14% 274 274 274 14
2021-06-07 280 down12 4.1% 286 290 274 46
2021-06-04 292 up10 3.54% 302 302 292 12
2021-06-03 282 down4 1.39% 268 324 266 121
2021-06-02 286 down4 1.37% 290 294 286 63
2021-05-31 290 0 0% 290 354 270 414
2021-05-28 290 up28 10.68% 262 310 262 446
2021-05-27 262 up2 0.76% 260 304 260 207
2021-05-25 260 down16 5.79% 276 278 258 18
2021-05-24 276 down14 4.82% 310 312 276 67
2021-05-21 290 0 0% 290 292 290 42
2021-05-20 290 down20 6.45% 292 296 290 227
2021-05-19 310 down4 1.27% 372 374 294 271
2021-05-18 314 down10 3.08% 324 330 310 104
2021-05-17 324 up38 13.28% 268 356 266 250
2021-05-11 286 down20 6.53% 306 306 286 67
2021-05-10 306 down4 1.29% 306 306 306 1
2021-05-07 310 down2 0.64% 312 312 310 17
2021-05-06 312 up20 6.84% 298 312 296 58
2021-05-05 292 0 0% 292 292 292 0
2021-05-04 292 down20 6.41% 312 312 292 43



SNS Station