16 : 15

TLKM

Telekomunikasi Indonesia (Pers

3,810 0 0%

Vol. 735,992 , Value(T) 280,827,575

Open 3,820 High 3,840 Limit High 4,770
Prev 3,810 Low 3,800 Limit Low 2,870

Summary

Summary
Last 3,810 Open 3,820
Change 0 High 3,840
% Change 0% Low 3,800
Freq 9,897 Avg 3,815.63
Volume 735,992 Offer 3,810
Value(T) 280,827,575 Bid 3,800
Limit High 4,770 Year High 4,030
Limit Low 2,870 Year Low 3,800
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 377,427,045
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,850 25,489
3,840 38,375
3,830 10,174
3,820 23,723
3,810 8,510
63,726 3,800
50,317 3,790
35,170 3,780
24,176 3,770
18,364 3,760
234,905 SUM 173,640

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:50 3,810 0 0% 1 XA D F YU
16:14:44 3,810 0 0% 25 YP D F YU
16:14:41 3,810 0 0% 3 KK D F YU
16:14:32 3,810 0 0% 4 LG D F YU
16:14:30 3,810 0 0% 29 GR D F YU
16:14:24 3,810 0 0% 3 PD D F YU
16:14:24 3,810 0 0% 1 XA D F YU
16:14:18 3,810 0 0% 50 SQ D F YU
16:13:51 3,810 0 0% 1 KW D F YU
16:13:49 3,810 0 0% 2 YP D F YU
16:13:39 3,810 0 0% 1 SQ D F YU
16:13:35 3,810 0 0% 35 PD D F YU
16:13:08 3,810 0 0% 5 YP D F YU
16:12:53 3,810 0 0% 86 NI D F YU
16:12:36 3,810 0 0% 1 NI D F YU
16:12:08 3,810 0 0% 15 IF D F YU
16:12:01 3,810 0 0% 100 XA D F YU
16:11:31 3,810 0 0% 5 YP D F YU
16:11:29 3,810 0 0% 32 LS D F YU
16:11:22 3,810 0 0% 10 NI D F YU
16:11:13 3,810 0 0% 1 NI D F YU
16:11:06 3,810 0 0% 200 NI D F YU
16:10:56 3,810 0 0% 40 NI D F YU
16:10:39 3,810 0 0% 5 CC D F YU
16:10:34 3,810 0 0% 5 NI D F YU

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-01-20 3,810 0 0% 3,820 3,840 3,800 735,992
2020-01-17 3,810 down40 1.03% 3,860 3,870 3,800 1,199,041
2020-01-16 3,850 down30 0.77% 3,890 3,890 3,830 1,189,031
2020-01-15 3,880 down70 1.77% 3,960 3,960 3,870 1,475,833
2020-01-14 3,950 down80 1.98% 3,980 4,000 3,940 950,586
2020-01-13 4,030 up50 1.25% 4,000 4,030 3,990 619,138
2020-01-10 3,980 up20 0.5% 3,980 3,990 3,950 480,990
2020-01-09 3,960 up60 1.53% 3,920 3,970 3,920 375,803
2020-01-08 3,900 down40 1.01% 3,920 3,950 3,900 524,026
2020-01-07 3,940 down20 0.5% 3,930 3,970 3,920 518,376
2020-01-06 3,960 down20 0.5% 3,930 3,970 3,930 429,089
2020-01-03 3,980 up70 1.79% 3,960 3,980 3,930 700,329
2020-01-02 3,910 down60 1.51% 3,970 4,000 3,900 520,940
2019-12-30 3,970 down20 0.5% 3,980 4,030 3,970 677,383
2019-12-27 3,990 down10 0.25% 3,990 4,010 3,980 528,120
2019-12-26 4,000 down20 0.49% 4,020 4,020 3,980 369,353
2019-12-23 4,020 0 0% 4,020 4,030 3,980 587,157
2019-12-20 4,020 up120 3.07% 3,900 4,020 3,900 1,521,322
2019-12-19 3,900 down90 2.25% 3,970 3,980 3,900 1,273,160
2019-12-18 3,990 up10 0.25% 3,960 4,000 3,950 1,015,693
2019-12-17 3,980 up10 0.25% 3,970 3,990 3,950 917,472
2019-12-16 3,970 down20 0.5% 3,970 4,020 3,960 864,792
2019-12-13 3,990 up40 1.01% 4,000 4,020 3,960 819,373
2019-12-12 3,950 down100 2.46% 4,040 4,050 3,950 1,476,270
2019-12-11 4,050 up10 0.24% 4,010 4,050 4,000 797,495
2019-12-10 4,040 down30 0.73% 4,050 4,070 4,010 548,249
2019-12-09 4,070 down30 0.73% 4,080 4,110 4,050 808,642
2019-12-06 4,100 up40 0.98% 4,040 4,100 4,020 506,821
2019-12-05 4,060 up70 1.75% 3,990 4,080 3,990 1,184,948
2019-12-04 3,990 up70 1.78% 3,920 3,990 3,900 649,483



SNS Station