10 : 00

SMDR

Samudera Indonesia Tbk.

3,150 240 8.24%

Vol. 156,401 , Value(T) 49,444,688

Open 2,920 High 3,240 Limit High 3,630
Prev 2,910 Low 2,920 Limit Low 2,710

Summary

Summary
Last 3,150 Open 2,920
Change up240 High 3,240
% Change 8.24% Low 2,920
Freq 6,307 Avg 3,161.4
Volume 156,401 Offer 3,150
Value(T) 49,444,688 Bid 3,140
Limit High 3,630 Year High 4,080
Limit Low 2,710 Year Low 890
Listed 32,751,200 Listing Date 1999-12-05
MKT Cap(M) 10,316,628
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,190 2,153
3,180 849
3,170 1,922
3,160 771
3,150 1,940
152 3,140
571 3,130
1,101 3,120
2,412 3,110
3,863 3,100
14,016 SUM 22,804

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
10:00:08 3,140 up230 7.9% 30 -- - - --
09:59:59 3,150 up240 8.24% 5 -- - - --
09:59:33 3,150 up240 8.24% 1 -- - - --
09:59:30 3,140 up230 7.9% 1 -- - - --
09:59:27 3,140 up230 7.9% 8 -- - - --
09:59:19 3,150 up240 8.24% 5 -- - - --
09:59:19 3,150 up240 8.24% 20 -- - - --
09:59:19 3,150 up240 8.24% 20 -- - - --
09:59:18 3,140 up230 7.9% 1 -- - - --
09:59:17 3,140 up230 7.9% 5 -- - - --
09:59:16 3,140 up230 7.9% 5 -- - - --
09:59:12 3,140 up230 7.9% 1 -- - - --
09:59:11 3,140 up230 7.9% 1 -- - - --
09:59:06 3,140 up230 7.9% 50 -- - - --
09:59:06 3,140 up230 7.9% 3 -- - - --
09:58:55 3,140 up230 7.9% 1 -- - - --
09:58:55 3,140 up230 7.9% 154 -- - - --
09:58:55 3,140 up230 7.9% 47 -- - - --
09:58:54 3,140 up230 7.9% 5 -- - - --
09:58:54 3,140 up230 7.9% 9 -- - - --
09:58:54 3,140 up230 7.9% 1 -- - - --
09:58:54 3,140 up230 7.9% 10 -- - - --
09:58:54 3,140 up230 7.9% 3 -- - - --
09:58:54 3,140 up230 7.9% 2 -- - - --
09:58:54 3,140 up230 7.9% 5 -- - - --

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-06-27 3,150 up240 8.24% 2,920 3,240 2,920 156,401
2022-06-24 2,910 down60 2.02% 2,880 3,020 2,780 243,511
2022-06-23 2,970 down220 6.89% 3,220 3,230 2,970 247,539
2022-06-22 3,190 down90 2.74% 3,320 3,370 3,150 120,499
2022-06-21 3,280 up130 4.12% 3,160 3,320 3,150 85,646
2022-06-20 3,150 down70 2.17% 3,260 3,310 3,130 92,275
2022-06-17 3,220 0 0% 3,190 3,300 3,150 68,254
2022-06-16 3,220 up90 2.87% 3,130 3,350 3,130 129,452
2022-06-15 3,130 down220 6.56% 3,390 3,430 3,120 185,144
2022-06-14 3,350 0 0% 3,390 3,520 3,210 199,133
2022-06-13 3,350 down220 6.16% 3,540 3,560 3,330 173,788
2022-06-10 3,570 down80 2.19% 3,600 3,650 3,480 174,410
2022-06-09 3,650 down160 4.19% 3,810 3,860 3,580 185,239
2022-06-08 3,810 down30 0.78% 3,800 3,870 3,800 67,617
2022-06-07 3,840 down80 2.04% 3,950 4,080 3,820 185,046
2022-06-06 3,920 up110 2.88% 3,810 3,950 3,750 177,706
2022-06-03 3,810 up20 0.52% 3,810 3,960 3,740 189,616
2022-06-02 3,790 up290 8.28% 3,510 3,950 3,500 285,537
2022-05-31 3,500 up10 0.28% 3,590 3,640 3,400 169,017
2022-05-30 3,490 up340 10.79% 3,250 3,570 3,150 324,840
2022-05-27 3,150 up40 1.28% 3,110 3,230 3,080 115,994
2022-05-25 3,110 down90 2.81% 3,190 3,330 3,060 223,729
2022-05-24 3,200 up340 11.88% 2,890 3,350 2,840 538,364
2022-05-23 2,860 up160 5.92% 2,710 2,920 2,680 193,543
2022-05-20 2,700 up130 5.05% 2,570 2,800 2,570 194,840
2022-05-19 2,570 down70 2.65% 2,640 2,750 2,550 149,874
2022-05-18 2,640 down50 1.85% 2,690 2,730 2,630 77,563
2022-05-17 2,690 down30 1.1% 3,020 3,020 2,640 142,221
2022-05-13 2,720 up50 1.87% 2,670 2,780 2,570 184,876
2022-05-12 2,670 up10 0.37% 2,640 2,820 2,520 165,155



SNS Station