Sinergi Multi Lestarindo Tbk.
117 1 0.84%
Vol. 7,235 , Value(T) 84,835
Open | 118 | High | 119 | Limit High | 159 |
---|---|---|---|---|---|
Prev | 118 | Low | 115 | Limit Low | 77 |
Last | 117 | Open | 118 |
---|---|---|---|
Change | down1 | High | 119 |
% Change | 0.84% | Low | 115 |
Freq | 124 | Avg | 117.26 |
Volume | 7,235 | Offer | 117 |
Value(T) | 84,835 | Bid | 116 |
Limit High | 159 | Year High | 138 |
Limit Low | 77 | Year Low | 108 |
Listed | 23,281,530 | Listing Date | 2024-01-10 |
MKT Cap(M) | 272,393 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
16:14:00 | 117 | down1 | 0.84% | 85 | ||||
16:02:14 | 117 | down1 | 0.84% | 1 | ||||
15:42:02 | 116 | down2 | 1.69% | 10 | ||||
15:42:00 | 116 | down2 | 1.69% | 10 | ||||
15:41:56 | 116 | down2 | 1.69% | 10 | ||||
15:25:40 | 117 | down1 | 0.84% | 5 | ||||
15:10:21 | 117 | down1 | 0.84% | 5 | ||||
15:07:22 | 116 | down2 | 1.69% | 138 | ||||
15:07:22 | 116 | down2 | 1.69% | 1,000 | ||||
15:07:22 | 116 | down2 | 1.69% | 7 | ||||
15:07:22 | 116 | down2 | 1.69% | 10 | ||||
15:07:22 | 116 | down2 | 1.69% | 1 | ||||
15:07:22 | 116 | down2 | 1.69% | 2 | ||||
15:07:22 | 116 | down2 | 1.69% | 87 | ||||
15:07:22 | 116 | down2 | 1.69% | 10 | ||||
15:07:22 | 116 | down2 | 1.69% | 10 | ||||
15:07:22 | 116 | down2 | 1.69% | 35 | ||||
15:05:50 | 117 | down1 | 0.84% | 25 | ||||
15:05:50 | 117 | down1 | 0.84% | 1 | ||||
15:05:50 | 117 | down1 | 0.84% | 25 | ||||
15:05:50 | 117 | down1 | 0.84% | 4 | ||||
15:05:50 | 117 | down1 | 0.84% | 1 | ||||
15:05:50 | 117 | down1 | 0.84% | 200 | ||||
15:05:50 | 117 | down1 | 0.84% | 23 | ||||
14:57:27 | 117 | down1 | 0.84% | 10 |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2025-02-18 | 117 | down1 | 0.84% | 118 | 119 | 115 | 7,235 |
2025-02-17 | 118 | up3 | 2.6% | 114 | 119 | 114 | 1,819 |
2025-02-14 | 115 | 0 | 0% | 115 | 116 | 114 | 4,248 |
2025-02-13 | 115 | 0 | 0% | 117 | 117 | 114 | 6,126 |
2025-02-12 | 115 | down4 | 3.36% | 118 | 118 | 115 | 5,898 |
2025-02-11 | 119 | up1 | 0.84% | 118 | 119 | 114 | 11,240 |
2025-02-10 | 118 | up4 | 3.5% | 115 | 120 | 112 | 15,552 |
2025-02-07 | 114 | down2 | 1.72% | 117 | 118 | 114 | 9,484 |
2025-02-06 | 116 | down3 | 2.52% | 121 | 121 | 116 | 16,786 |
2025-02-05 | 119 | down1 | 0.83% | 120 | 121 | 118 | 15,024 |
2025-02-04 | 120 | up6 | 5.26% | 114 | 120 | 114 | 37,715 |
2025-02-03 | 114 | down4 | 3.38% | 120 | 126 | 113 | 83,939 |
2025-01-31 | 118 | 0 | 0% | 118 | 121 | 115 | 32,695 |
2025-01-30 | 118 | up1 | 0.85% | 129 | 129 | 118 | 16,916 |
2025-01-24 | 117 | down2 | 1.68% | 121 | 121 | 116 | 185,551 |
2025-01-23 | 119 | down1 | 0.83% | 121 | 121 | 118 | 21,017 |
2025-01-22 | 120 | 0 | 0% | 121 | 128 | 117 | 688,836 |
2025-01-21 | 120 | down11 | 8.39% | 134 | 138 | 116 | 577,097 |
2025-01-20 | 131 | up18 | 15.92% | 113 | 136 | 112 | 260,008 |
2025-01-17 | 113 | down2 | 1.73% | 114 | 114 | 111 | 22,026 |
2025-01-16 | 115 | up6 | 5.5% | 109 | 115 | 108 | 4,561 |
2025-01-15 | 109 | 0 | 0% | 110 | 114 | 109 | 3,239 |
2025-01-14 | 109 | down3 | 2.67% | 112 | 112 | 109 | 8,463 |
2025-01-13 | 112 | down2 | 1.75% | 115 | 117 | 111 | 10,773 |
2025-01-10 | 114 | 0 | 0% | 113 | 115 | 113 | 2,797 |
2025-01-09 | 114 | down2 | 1.72% | 116 | 119 | 113 | 8,316 |
2025-01-08 | 116 | up1 | 0.86% | 115 | 117 | 115 | 1,797 |
2025-01-07 | 115 | down3 | 2.54% | 118 | 119 | 115 | 9,976 |
2025-01-06 | 118 | up2 | 1.72% | 122 | 122 | 115 | 16,687 |
2025-01-03 | 116 | up2 | 1.75% | 114 | 116 | 112 | 15,601 |