Singaraja Putra Tbk.
360 12 3.44%
Vol. 43 , Value(T) 1,565
Open | 368 | High | 368 | Limit High | 434 |
---|---|---|---|---|---|
Prev | 348 | Low | 360 | Limit Low | 324 |
Last | 360 | Open | 368 |
---|---|---|---|
Change | up12 | High | 368 |
% Change | 3.44% | Low | 360 |
Freq | 7 | Avg | 363.95 |
Volume | 43 | Offer | 358 |
Value(T) | 1,565 | Bid | 330 |
Limit High | 434 | Year High | 420 |
Limit Low | 324 | Year Low | 314 |
Listed | 4,648,219 | Listing Date | 2019-11-08 |
MKT Cap(M) | 167,335 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
13:30:04 | 360 | up12 | 3.44% | 1 | XC | D | D | NI |
10:16:24 | 362 | up14 | 4.02% | 1 | CC | D | D | XC |
10:01:33 | 364 | up16 | 4.59% | 2 | XC | D | D | DH |
10:00:59 | 364 | up16 | 4.59% | 1 | XC | D | D | XC |
09:56:15 | 364 | up16 | 4.59% | 2 | XC | D | D | YP |
09:53:08 | 364 | up16 | 4.59% | 35 | XC | D | D | DH |
09:00:02 | 368 | up20 | 5.74% | 1 | TF | D | D | XC |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2021-03-08 | 360 | up12 | 3.44% | 368 | 368 | 360 | 43 |
2021-03-05 | 348 | up16 | 4.81% | 352 | 352 | 330 | 226 |
2021-03-04 | 332 | down2 | 0.59% | 354 | 354 | 326 | 19 |
2021-03-03 | 334 | up2 | 0.6% | 352 | 352 | 328 | 22 |
2021-03-02 | 332 | 0 | 0% | 352 | 352 | 318 | 38 |
2021-03-01 | 332 | down4 | 1.19% | 356 | 420 | 314 | 1,673 |
2021-02-26 | 336 | up8 | 2.43% | 348 | 348 | 336 | 54 |
2021-02-25 | 328 | down6 | 1.79% | 354 | 354 | 320 | 92 |
2021-02-24 | 334 | up10 | 3.08% | 346 | 346 | 316 | 32 |
2021-02-23 | 324 | down24 | 6.89% | 368 | 368 | 324 | 377 |
2021-02-22 | 348 | down8 | 2.24% | 358 | 358 | 332 | 137 |
2021-02-19 | 356 | down12 | 3.26% | 388 | 388 | 344 | 43 |
2021-02-18 | 368 | up18 | 5.14% | 370 | 370 | 368 | 2 |
2021-02-17 | 350 | down4 | 1.12% | 374 | 374 | 350 | 26 |
2021-02-16 | 354 | down26 | 6.84% | 400 | 400 | 354 | 74 |
2021-02-15 | 380 | up12 | 3.26% | 388 | 396 | 380 | 49 |
2021-02-11 | 368 | up30 | 8.87% | 358 | 370 | 338 | 71 |
2021-02-10 | 338 | down14 | 3.97% | 372 | 372 | 338 | 53 |
2021-02-09 | 352 | down26 | 6.87% | 398 | 398 | 352 | 138 |
2021-02-08 | 378 | up14 | 3.84% | 384 | 384 | 364 | 67 |
2021-02-05 | 364 | up10 | 2.82% | 374 | 374 | 364 | 123 |
2021-02-04 | 354 | down2 | 0.56% | 376 | 376 | 340 | 37 |
2021-02-03 | 356 | up26 | 7.87% | 350 | 356 | 322 | 18 |
2021-02-02 | 330 | up2 | 0.6% | 348 | 348 | 322 | 418 |
2021-02-01 | 328 | down18 | 5.2% | 366 | 366 | 328 | 92 |
2021-01-29 | 346 | down2 | 0.57% | 366 | 366 | 346 | 62 |
2021-01-28 | 348 | 0 | 0% | 368 | 368 | 348 | 141 |
2021-01-27 | 348 | down26 | 6.95% | 370 | 370 | 348 | 341 |
2021-01-26 | 374 | up58 | 18.35% | 336 | 380 | 334 | 659 |
2021-01-25 | 316 | down22 | 6.5% | 350 | 350 | 316 | 1,275 |