15 : 20

SMLE

Sinergi Multi Lestarindo Tbk.

140 7 4.76%

Vol. 163,133 , Value(T) 2,283,566

Open 145 High 146 Limit High 198
Prev 147 Low 131 Limit Low 96

Summary

Summary
Last 140 Open 145
Change down7 High 146
% Change 4.76% Low 131
Freq 686 Avg 139.98
Volume 163,133 Offer 141
Value(T) 2,283,566 Bid 139
Limit High 198 Year High 316
Limit Low 96 Year Low 96
Listed 23,281,250 Listing Date 2024-01-10
MKT Cap(M) 325,937
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
145 1,882
144 3,058
143 608
142 2
141 63
1,410 139
20,113 138
1,640 137
3,229 136
4,281 135
47,163 SUM 18,961

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:18:12 140 down7 4.76% 1
15:18:09 139 down8 5.44% 63
15:17:31 140 down7 4.76% 19
15:13:01 139 down8 5.44% 150
15:12:24 139 down8 5.44% 40
15:12:24 141 down6 4.08% 10
15:11:04 141 down6 4.08% 4
15:11:04 141 down6 4.08% 20
15:10:03 139 down8 5.44% 26
15:09:17 139 down8 5.44% 5
15:09:17 139 down8 5.44% 422
15:09:17 139 down8 5.44% 33
15:09:17 139 down8 5.44% 19
15:05:15 139 down8 5.44% 1
14:56:51 140 down7 4.76% 8
14:56:51 140 down7 4.76% 3
14:56:51 140 down7 4.76% 38
14:56:51 140 down7 4.76% 10
14:55:55 140 down7 4.76% 10
14:54:05 141 down6 4.08% 9
14:52:55 141 down6 4.08% 1
14:52:55 141 down6 4.08% 7
14:52:35 142 down5 3.4% 7
14:51:58 141 down6 4.08% 908
14:51:58 141 down6 4.08% 1,168

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2024-04-16 140 down7 4.76% 145 146 131 163,133
2024-04-05 147 up8 5.75% 140 148 139 336,733
2024-04-04 139 up8 6.1% 131 141 131 569,464
2024-04-03 131 down1 0.75% 124 136 124 247,420
2024-04-02 132 up2 1.53% 130 135 130 1,233,285
2024-04-01 130 down13 9.09% 144 146 128 371,595
2024-03-28 143 up3 2.14% 132 144 132 3,899,829
2024-03-27 140 down20 12.5% 160 165 138 827,065
2024-03-26 160 up7 4.57% 144 162 144 1,145,472
2024-03-25 153 up5 3.37% 145 154 145 2,713,826
2024-03-22 148 up4 2.77% 136 157 136 4,612,762
2024-03-21 144 0 0% 134 149 134 172,525
2024-03-20 144 down12 7.69% 157 157 140 230,657
2024-03-19 156 down11 6.58% 168 171 155 163,599
2024-03-18 167 up10 6.36% 141 170 141 882,704
2024-03-15 157 down27 14.67% 175 188 157 844,822
2024-03-14 184 down12 6.12% 197 212 184 1,364,971
2024-03-13 196 down18 8.41% 216 220 185 1,384,952
2024-03-08 214 up4 1.9% 212 218 196 2,308,829
2024-03-07 210 up4 1.94% 208 214 206 4,461,557
2024-03-06 206 down12 5.5% 220 220 173 1,177,477
2024-03-05 218 down72 24.82% 292 316 218 2,794,299
2024-03-04 290 up28 10.68% 268 292 248 3,074,041
2024-03-01 262 up26 11.01% 238 266 220 2,628,443
2024-02-29 236 up32 15.68% 204 236 204 2,540,497
2024-02-28 204 down40 16.39% 250 260 183 2,846,242
2024-02-27 244 up32 15.09% 218 248 212 2,611,895
2024-02-26 212 up41 23.97% 173 214 172 2,546,398
2024-02-23 171 up11 6.87% 160 175 155 1,129,211
2024-02-22 160 down3 1.84% 165 166 149 1,084,317



SNS Station