15 : 15

SOTS

Satria Mega Kencana Tbk.

324 8 2.53%

Vol. 279 , Value(T) 8,782

Open 336 High 336 Limit High 394
Prev 316 Low 296 Limit Low 294

Summary

Summary
Last 324 Open 336
Change up8 High 336
% Change 2.53% Low 296
Freq 47 Avg 314.77
Volume 279 Offer 324
Value(T) 8,782 Bid 302
Limit High 394 Year High 815
Limit Low 294 Year Low 194
Listed 10,000,000 Listing Date 2018-12-10
MKT Cap(M) 324,000
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
336 33
334 8
330 5
326 14
324 35
7 302
225 298
322 294
0 0
0 0
554 SUM 454

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:00:00 324 up8 2.53% 1 YB D D XC
15:00:00 324 up8 2.53% 1 YB D D YP
14:45:00 320 up4 1.26% 5 PD D D XC
14:39:54 320 up4 1.26% 25 AT D D XC
14:39:54 320 up4 1.26% 66 CC D D XC
14:35:44 320 up4 1.26% 10 CC D D YP
14:33:40 320 up4 1.26% 10 CC D D PD
14:32:29 320 up4 1.26% 10 CC D D YP
14:30:07 320 up4 1.26% 4 CC D D KK
14:30:07 320 up4 1.26% 1 AT D D KK
14:30:07 320 up4 1.26% 5 GR D D KK
14:16:43 320 up4 1.26% 1 GR D D XC
14:13:09 320 up4 1.26% 1 GR D D XC
14:13:01 320 up4 1.26% 3 GR D D PD
14:09:42 324 up8 2.53% 1 PD D D PD
14:09:27 324 up8 2.53% 1 PD D D PD
14:06:56 320 up4 1.26% 1 PD D D XC
14:06:46 320 up4 1.26% 1 XC D D XC
14:06:41 320 up4 1.26% 1 PD D D XC
14:06:08 326 up10 3.16% 1 PD D D LG
13:40:08 316 0 0% 7 YP D D XC
13:39:39 316 0 0% 10 YP D D XC
13:39:06 316 0 0% 3 YP D D XC
13:39:06 316 0 0% 7 YP D D XC
13:38:02 316 0 0% 1 YP D D XC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-10-26 324 up8 2.53% 336 336 296 279
2021-10-25 316 up10 3.26% 326 326 288 222
2021-10-22 306 down4 1.29% 330 330 290 185
2021-10-21 310 down22 6.62% 352 352 310 293
2021-10-19 332 up2 0.6% 350 350 310 84
2021-10-18 330 up12 3.77% 338 338 320 141
2021-10-15 318 down22 6.47% 360 360 318 587
2021-10-14 340 down8 2.29% 368 368 324 297
2021-10-13 348 down4 1.13% 372 372 328 260
2021-10-12 352 down6 1.67% 378 378 334 209
2021-10-11 358 up14 4.06% 364 364 324 148
2021-10-08 344 down24 6.52% 388 388 344 366
2021-10-07 368 down26 6.59% 420 420 368 142
2021-10-06 394 down12 2.95% 446 446 378 146
2021-10-05 406 down24 5.58% 450 450 400 298
2021-10-04 430 down32 6.92% 482 482 430 204
2021-10-01 462 0 0% 482 482 436 53
2021-09-30 462 down2 0.43% 484 484 432 146
2021-09-29 464 down2 0.42% 486 486 446 67
2021-09-28 466 down6 1.27% 492 492 440 36
2021-09-27 472 down2 0.42% 474 474 460 41
2021-09-24 474 down2 0.42% 496 496 450 50
2021-09-23 476 down12 2.45% 478 478 476 21
2021-09-22 488 up22 4.72% 486 488 450 12
2021-09-21 466 down2 0.42% 488 488 442 17
2021-09-20 468 0 0% 486 486 440 24
2021-09-17 468 down2 0.42% 470 470 440 61
2021-09-16 470 down2 0.42% 492 492 440 88
2021-09-15 472 up2 0.42% 490 490 442 120
2021-09-14 470 0 0% 490 490 458 681



SNS Station