Gaya Abadi Sempurna Tbk.
197 3 1.5%
Vol. 214,793 , Value(T) 4,253,844
Open | 202 | High | 202 | Limit High | 270 |
---|---|---|---|---|---|
Prev | 200 | Low | 196 | Limit Low | 186 |
Last | 197 | Open | 202 |
---|---|---|---|
Change | down3 | High | 202 |
% Change | 1.5% | Low | 196 |
Freq | 3,004 | Avg | 198.04 |
Volume | 214,793 | Offer | 198 |
Value(T) | 4,253,844 | Bid | 197 |
Limit High | 270 | Year High | 290 |
Limit Low | 186 | Year Low | 191 |
Listed | 20,000,000 | Listing Date | 2019-10-07 |
MKT Cap(M) | 394,000 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:13:39 | 197 | down3 | 1.5% | 1 | ||||
15:11:24 | 197 | down3 | 1.5% | 2 | ||||
15:11:22 | 197 | down3 | 1.5% | 744 | ||||
15:11:22 | 197 | down3 | 1.5% | 20 | ||||
15:11:22 | 197 | down3 | 1.5% | 100 | ||||
15:11:22 | 197 | down3 | 1.5% | 3 | ||||
15:11:22 | 197 | down3 | 1.5% | 101 | ||||
15:11:22 | 197 | down3 | 1.5% | 1 | ||||
15:11:22 | 197 | down3 | 1.5% | 100 | ||||
15:11:22 | 197 | down3 | 1.5% | 16 | ||||
15:11:22 | 197 | down3 | 1.5% | 20 | ||||
15:11:22 | 197 | down3 | 1.5% | 100 | ||||
15:11:22 | 197 | down3 | 1.5% | 305 | ||||
15:10:51 | 197 | down3 | 1.5% | 195 | ||||
15:10:51 | 197 | down3 | 1.5% | 10 | ||||
15:10:51 | 197 | down3 | 1.5% | 5 | ||||
15:10:51 | 197 | down3 | 1.5% | 5 | ||||
15:10:51 | 197 | down3 | 1.5% | 57 | ||||
15:10:51 | 197 | down3 | 1.5% | 1 | ||||
15:10:51 | 197 | down3 | 1.5% | 3 | ||||
15:10:51 | 197 | down3 | 1.5% | 29 | ||||
15:10:51 | 197 | down3 | 1.5% | 5 | ||||
15:10:51 | 197 | down3 | 1.5% | 1 | ||||
15:10:51 | 197 | down3 | 1.5% | 500 | ||||
15:10:51 | 197 | down3 | 1.5% | 5 |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2023-02-08 | 197 | down3 | 1.5% | 202 | 202 | 196 | 214,793 |
2023-02-07 | 200 | down2 | 0.99% | 204 | 204 | 199 | 209,900 |
2023-02-06 | 202 | down2 | 0.98% | 202 | 208 | 197 | 301,211 |
2023-02-03 | 204 | down6 | 2.85% | 210 | 212 | 202 | 433,373 |
2023-02-02 | 210 | up8 | 3.96% | 202 | 210 | 202 | 411,707 |
2023-02-01 | 202 | down4 | 1.94% | 208 | 208 | 202 | 255,840 |
2023-01-31 | 206 | up2 | 0.98% | 206 | 214 | 200 | 537,090 |
2023-01-30 | 204 | down6 | 2.85% | 212 | 222 | 200 | 1,333,968 |
2023-01-27 | 210 | up14 | 7.14% | 200 | 216 | 199 | 1,925,166 |
2023-01-26 | 196 | down2 | 1.01% | 199 | 200 | 191 | 345,231 |
2023-01-25 | 198 | down14 | 6.6% | 208 | 216 | 198 | 2,422,171 |
2023-01-24 | 212 | down10 | 4.5% | 216 | 234 | 208 | 1,709,375 |
2023-01-20 | 222 | down16 | 6.72% | 236 | 244 | 222 | 1,508,851 |
2023-01-19 | 238 | down16 | 6.29% | 254 | 262 | 238 | 1,572,428 |
2023-01-18 | 254 | down10 | 3.78% | 268 | 268 | 252 | 486,734 |
2023-01-17 | 264 | up14 | 5.6% | 252 | 266 | 248 | 818,730 |
2023-01-16 | 250 | down2 | 0.79% | 258 | 260 | 246 | 261,689 |
2023-01-13 | 252 | up8 | 3.27% | 246 | 252 | 244 | 302,293 |
2023-01-12 | 244 | 0 | 0% | 246 | 248 | 240 | 161,042 |
2023-01-11 | 244 | down6 | 2.4% | 250 | 262 | 240 | 633,621 |
2023-01-10 | 250 | down18 | 6.71% | 252 | 270 | 250 | 657,887 |
2023-01-09 | 268 | down2 | 0.74% | 270 | 278 | 266 | 279,768 |
2023-01-06 | 270 | down6 | 2.17% | 280 | 282 | 266 | 368,357 |
2023-01-05 | 276 | up10 | 3.75% | 268 | 286 | 260 | 1,472,001 |
2023-01-04 | 266 | down8 | 2.91% | 274 | 284 | 264 | 516,898 |
2023-01-03 | 274 | down8 | 2.83% | 284 | 290 | 272 | 776,892 |
2023-01-02 | 282 | up30 | 11.9% | 254 | 286 | 252 | 1,688,331 |
2022-12-30 | 252 | down2 | 0.78% | 254 | 260 | 250 | 293,852 |
2022-12-29 | 254 | down6 | 2.3% | 260 | 270 | 246 | 760,299 |
2022-12-28 | 260 | down18 | 6.47% | 280 | 280 | 260 | 624,325 |