Navigation
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 |
| 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 |
| 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 | |
| Time | Price | Change | % Change | Volume | Buyer | Seller | ||
|---|---|---|---|---|---|---|---|---|
| 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 | -- | - | - | -- |
| Date | Price | Change | %Change | Open | High | Low | Volume |
|---|
| 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 |
146k
