Quote

16 : 15

SMKL

Satyamitra Kemas Lestari Tbk.

143 7 4.66%

Vol. 8,205 , Value(T) 117,508

Open 150 High 152 Limit High 202
Prev 150 Low 137 Limit Low 98

Summary

Summary
Last 143 Open 150
Change down7 High 152
% Change 4.66% Low 137
Freq 162 Avg 143.22
Volume 8,205 Offer 146
Value(T) 117,508 Bid 143
Limit High 202 Year High 290
Limit Low 98 Year Low 129
Listed 34,180,852 Listing Date 2019-07-11
MKT Cap(M) 488,786
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
0 0
0 0
0 0
0 0
146 50
379 143
0 0
0 0
0 0
0 0
379 SUM 50

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:02:27 143 down7 4.66% 50
16:02:27 143 down7 4.66% 71
15:39:34 145 down5 3.33% 404
15:39:15 145 down5 3.33% 59
15:38:30 145 down5 3.33% 156
15:38:30 145 down5 3.33% 8
15:38:30 145 down5 3.33% 50
15:34:32 144 down6 4% 6
15:19:06 144 down6 4% 44
15:19:06 144 down6 4% 7
15:18:27 144 down6 4% 1
15:04:11 147 down3 2% 50
15:04:11 147 down3 2% 10
15:04:11 147 down3 2% 3
15:04:11 146 down4 2.66% 70
15:04:11 146 down4 2.66% 30
15:03:45 146 down4 2.66% 5
15:03:45 146 down4 2.66% 200
15:03:45 146 down4 2.66% 2
15:03:45 145 down5 3.33% 13
15:03:36 145 down5 3.33% 246
15:03:36 145 down5 3.33% 4
14:59:41 145 down5 3.33% 5
14:45:47 145 down5 3.33% 8
14:37:59 145 down5 3.33% 5

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2025-03-18 143 down7 4.66% 150 152 137 8,205
2025-03-17 150 down7 4.45% 158 158 144 7,029
2025-03-14 157 up12 8.27% 145 160 139 11,705
2025-03-13 145 down9 5.84% 149 149 136 6,648
2025-03-12 154 up17 12.4% 134 155 134 18,764
2025-03-11 137 up1 0.73% 136 140 129 4,899
2025-03-10 136 up1 0.74% 135 137 133 3,226
2025-03-07 135 down1 0.73% 136 137 134 2,776
2025-03-06 136 down3 2.15% 139 141 133 5,910
2025-03-05 139 up3 2.2% 136 144 136 1,086
2025-03-04 136 0 0% 146 146 135 3,635
2025-03-03 136 up5 3.81% 132 158 129 14,315
2025-02-28 131 down13 9.02% 145 145 130 12,258
2025-02-27 144 down9 5.88% 153 154 144 15,502
2025-02-26 153 down3 1.92% 156 157 149 5,159
2025-02-25 156 down3 1.88% 162 162 152 9,621
2025-02-24 159 down1 0.62% 158 161 157 8,646
2025-02-21 160 up2 1.26% 158 162 157 11,896
2025-02-20 158 down10 5.95% 168 168 155 31,062
2025-02-19 168 down18 9.67% 196 204 161 231,151
2025-02-18 186 up31 20% 155 186 153 58,476
2025-02-17 155 up1 0.64% 155 168 151 35,864
2025-02-14 154 up1 0.65% 154 155 150 4,910
2025-02-13 153 up5 3.37% 149 155 146 6,274
2025-02-12 148 down4 2.63% 153 154 145 14,408
2025-02-11 152 down1 0.65% 153 157 151 4,922
2025-02-10 153 down4 2.54% 157 158 152 3,615
2025-02-07 157 down1 0.63% 159 163 154 9,846
2025-02-06 158 down7 4.24% 165 166 158 9,967
2025-02-05 165 0 0% 165 165 162 12,832



SNS Station