Quote

15 : 15

ZINC

Kapuas Prima Coal Tbk.

166 2 1.19%

Vol. 1,607,368 , Value(T) 26,678,414

Open 168 High 174 Limit High 226
Prev 168 Low 160 Limit Low 157

Summary

Summary
Last 166 Open 168
Change down2 High 174
% Change 1.19% Low 160
Freq 3,840 Avg 165.98
Volume 1,607,368 Offer 166
Value(T) 26,678,414 Bid 165
Limit High 226 Year High 408
Limit Low 157 Year Low 124
Listed 252,500,000 Listing Date 2017-10-16
MKT Cap(M) 4,191,500
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
170 11,190
169 18,871
168 4,804
167 3,357
166 6,623
1,359 165
5,156 164
6,942 163
12,506 162
11,071 161
91,065 SUM 96,672

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:58 166 down2 1.19% 25 OD D D RG
15:12:24 166 down2 1.19% 10 PD D D RG
15:12:13 166 down2 1.19% 25 PD D D RG
15:12:05 166 down2 1.19% 10 PD D D RG
15:11:42 166 down2 1.19% 200 YP D D RG
15:10:43 166 down2 1.19% 100 PD D D RG
15:10:22 166 down2 1.19% 500 YP D D RG
15:09:28 166 down2 1.19% 300 OD D D RG
15:08:44 166 down2 1.19% 1 CC D D RG
15:08:36 166 down2 1.19% 1 CC D D RG
15:08:28 166 down2 1.19% 1 CC D D RG
15:08:20 166 down2 1.19% 700 YP D D SA
15:08:20 166 down2 1.19% 1 CC D D SA
15:08:16 166 down2 1.19% 140 HP D D SA
15:08:11 166 down2 1.19% 1 CC D D SA
15:08:01 166 down2 1.19% 1 CC D D SA
15:07:45 166 down2 1.19% 1 CC D D SA
15:07:21 166 down2 1.19% 1,000 DR D D SA
15:07:05 166 down2 1.19% 35 GR D D SA
15:06:34 166 down2 1.19% 50 PD D D SA
15:06:30 166 down2 1.19% 100 YB D D SA
15:05:56 166 down2 1.19% 3,000 SF D D SA
15:05:55 166 down2 1.19% 200 CC D D SA
15:05:24 166 down2 1.19% 321 TP D D SA
15:05:24 166 down2 1.19% 4,679 TP D D IN

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-06-05 166 down2 1.19% 168 174 160 1,607,368
2020-06-04 168 up20 13.51% 149 168 148 1,899,740
2020-06-03 148 up5 3.49% 144 149 144 1,249,827
2020-06-02 143 up7 5.14% 140 145 138 910,684
2020-05-29 136 down5 3.54% 142 143 136 787,369
2020-05-28 141 down3 2.08% 145 147 138 1,171,528
2020-05-27 144 up3 2.12% 142 152 140 1,540,502
2020-05-26 141 up4 2.91% 137 143 137 1,487,465
2020-05-20 137 down3 2.14% 141 144 134 1,495,499
2020-05-19 140 up6 4.47% 135 143 134 1,818,243
2020-05-18 134 down8 5.63% 142 147 133 1,520,947
2020-05-15 142 0 0% 143 148 139 1,912,152
2020-05-14 142 down4 2.73% 146 151 137 1,765,912
2020-05-13 146 down6 3.94% 153 155 143 1,329,007
2020-05-12 152 up12 8.57% 138 160 138 2,007,933
2020-05-11 140 up6 4.47% 132 142 131 1,697,440
2020-05-08 134 down5 3.59% 139 144 130 1,080,733
2020-05-06 139 down1 0.71% 142 143 135 1,032,074
2020-05-05 140 up2 1.44% 145 145 131 953,837
2020-05-04 138 down7 4.82% 145 154 136 959,126
2020-04-30 145 up20 16% 126 149 125 1,464,871
2020-04-29 125 down8 6.01% 133 135 124 579,923
2020-04-28 133 down9 6.33% 143 146 133 727,581
2020-04-27 142 up3 2.15% 148 165 140 599,910
2020-04-24 139 down8 5.44% 146 149 137 720,309
2020-04-23 147 down11 6.96% 156 163 147 356,386
2020-04-22 158 down11 6.5% 168 169 158 426,732
2020-04-21 169 down8 4.51% 176 177 165 635,737
2020-04-20 177 down11 5.85% 189 189 175 623,742
2020-04-17 188 up13 7.42% 177 188 175 914,598



SNS Station