16 : 15

SMLE

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

Summary

Summary
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
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
0 0
0 0
0 0
0 0
117 815
342 116
0 0
0 0
0 0
0 0
342 SUM 815

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
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

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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



SNS Station