15 : 15

SINI

Singaraja Putra Tbk.

1,100 220 25%

Vol. 60,339 , Value(T) 6,461,155

Open 950 High 1,100 Limit High 1,100
Prev 880 Low 945 Limit Low 820

Summary

Summary
Last 1,100 Open 950
Change up220 High 1,100
% Change 25% Low 945
Freq 2,141 Avg 1,070.81
Volume 60,339 Offer 0
Value(T) 6,461,155 Bid 1,100
Limit High 1,100 Year High 1,100
Limit Low 820 Year Low 188
Listed 4,810,000 Listing Date 2019-11-08
MKT Cap(M) 529,100
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
0 0
0 0
0 0
0 0
0 0
15,717 1,100
195 1,095
212 1,090
493 1,085
161 1,080
17,404 SUM 0

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:55 1,100 up220 25% 100
15:14:00 1,100 up220 25% 6
15:14:00 1,100 up220 25% 1
15:14:00 1,100 up220 25% 93
15:13:06 1,100 up220 25% 30
15:13:06 1,100 up220 25% 34
15:13:06 1,100 up220 25% 1
15:10:57 1,100 up220 25% 1
15:02:10 1,100 up220 25% 5
15:02:10 1,100 up220 25% 1
15:02:10 1,100 up220 25% 2
15:00:00 1,100 up220 25% 11
14:47:16 1,100 up220 25% 8
14:47:16 1,100 up220 25% 77
14:47:16 1,100 up220 25% 20
14:47:16 1,100 up220 25% 1
14:47:16 1,100 up220 25% 8
14:46:03 1,100 up220 25% 5
14:41:12 1,100 up220 25% 5
14:40:25 1,100 up220 25% 1
14:38:28 1,100 up220 25% 25
14:36:12 1,100 up220 25% 4
14:31:09 1,100 up220 25% 18
14:27:20 1,100 up220 25% 23
14:26:42 1,100 up220 25% 1

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-11-30 1,100 up220 25% 950 1,100 945 60,339
2022-11-29 880 up175 24.82% 800 880 750 105,826
2022-11-28 705 up140 24.77% 570 705 570 74,165
2022-11-25 565 up35 6.6% 580 660 535 83,343
2022-11-24 530 up106 25% 424 530 424 34,081
2022-11-23 424 up84 24.7% 380 424 380 31,780
2022-11-22 340 up68 25% 300 340 300 63,449
2022-11-21 272 up54 24.77% 222 272 216 42,908
2022-11-18 218 down4 1.8% 224 224 216 6,517
2022-11-17 222 up6 2.77% 216 224 216 8,903
2022-11-16 216 down2 0.91% 218 224 214 12,560
2022-11-15 218 up6 2.83% 214 224 212 10,309
2022-11-14 212 up8 3.92% 208 230 202 25,672
2022-11-11 204 up4 2% 204 206 198 2,192
2022-11-10 200 down2 0.99% 202 212 193 11,982
2022-11-09 202 down2 0.98% 202 210 197 11,655
2022-11-08 204 up7 3.55% 194 204 192 12,641
2022-11-07 197 down5 2.47% 202 208 188 33,179
2022-11-04 202 up2 1% 208 250 198 38,012
2022-11-03 200 down14 6.54% 204 214 200 13,242
2022-11-02 214 down14 6.14% 238 238 214 13,436
2022-11-01 228 down16 6.55% 244 250 228 13,726
2022-10-31 244 down18 6.87% 266 270 244 13,139
2022-10-28 262 down2 0.75% 268 274 254 2,822
2022-10-27 264 0 0% 264 292 260 11,472
2022-10-26 264 down14 5.03% 278 288 264 7,093
2022-10-25 278 0 0% 278 290 260 3,034
2022-10-24 278 down20 6.71% 298 308 278 6,418
2022-10-21 298 down22 6.87% 338 338 298 12,921
2022-10-20 320 up22 7.38% 298 372 298 17,309



SNS Station