16 : 15

TLKM

Telekomunikasi Indonesia (Pers

4,230 10 0.23%

Vol. 320,698 , Value(T) 135,693,140

Open 4,250 High 4,260 Limit High 5,300
Prev 4,240 Low 4,220 Limit Low 3,190

Summary

Summary
Last 4,230 Open 4,250
Change down10 High 4,260
% Change 0.23% Low 4,220
Freq 4,443 Avg 4,231.18
Volume 320,698 Offer 4,240
Value(T) 135,693,140 Bid 4,230
Limit High 5,300 Year High 4,370
Limit Low 3,190 Year Low 3,480
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 419,033,176
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,280 15,501
4,270 22,000
4,260 12,458
4,250 25,309
4,240 21,965
17,071 4,230
25,430 4,220
13,262 4,210
17,265 4,200
31,244 4,190
166,639 SUM 124,944

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:00 4,230 down10 0.23% 15 BK F D PD
16:06:47 4,230 down10 0.23% 9 BK F D PD
16:06:47 4,230 down10 0.23% 1 PD D D PD
16:00:00 4,230 down10 0.23% 1,396 YU D F CS
16:00:00 4,230 down10 0.23% 35 YU D D PD
16:00:00 4,230 down10 0.23% 1,122 YU D F BK
16:00:00 4,230 down10 0.23% 500 YU D D DR
16:00:00 4,230 down10 0.23% 180 YU D F ZP
16:00:00 4,230 down10 0.23% 97 YU D F ZP
16:00:00 4,230 down10 0.23% 1 YU D D PD
16:00:00 4,230 down10 0.23% 2 YU D D HP
16:00:00 4,230 down10 0.23% 1,667 YU D F MS
16:00:00 4,230 down10 0.23% 2 PD D F MS
16:00:00 4,230 down10 0.23% 5 CC D F MS
16:00:00 4,230 down10 0.23% 2 KK D F MS
16:00:00 4,230 down10 0.23% 1 CC D F MS
16:00:00 4,230 down10 0.23% 10,000 YU D F MS
16:00:00 4,230 down10 0.23% 120 LG D F MS
16:00:00 4,230 down10 0.23% 1 PD D F MS
16:00:00 4,230 down10 0.23% 1 YP D F MS
16:00:00 4,230 down10 0.23% 15 CC D F MS
16:00:00 4,230 down10 0.23% 5,000 YU D F MS
16:00:00 4,230 down10 0.23% 2,550 ZP F F MS
16:00:00 4,230 down10 0.23% 100 ZP F D YP
16:00:00 4,230 down10 0.23% 100 ZP F D DH

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 4,230 down10 0.23% 4,250 4,260 4,220 320,698
2019-07-16 4,240 down40 0.93% 4,240 4,280 4,210 454,615
2019-07-15 4,280 up100 2.39% 4,250 4,290 4,230 669,605
2019-07-12 4,180 down90 2.1% 4,240 4,250 4,170 570,886
2019-07-11 4,270 down20 0.46% 4,250 4,280 4,240 256,459
2019-07-10 4,290 down60 1.37% 4,310 4,320 4,260 625,299
2019-07-09 4,350 up80 1.87% 4,300 4,370 4,270 1,248,224
2019-07-08 4,270 down10 0.23% 4,230 4,290 4,210 579,034
2019-07-05 4,280 up30 0.7% 4,260 4,280 4,240 503,328
2019-07-04 4,250 up10 0.23% 4,190 4,260 4,190 384,593
2019-07-03 4,240 down10 0.23% 4,160 4,240 4,160 632,962
2019-07-02 4,250 up30 0.71% 4,240 4,250 4,180 879,998
2019-07-01 4,220 up80 1.93% 4,200 4,240 4,170 793,823
2019-06-28 4,140 up50 1.22% 4,100 4,200 4,090 1,301,531
2019-06-27 4,090 up110 2.76% 4,010 4,120 4,000 942,212
2019-06-26 3,980 down30 0.74% 4,020 4,050 3,980 560,922
2019-06-25 4,010 up30 0.75% 4,040 4,040 4,000 426,011
2019-06-24 3,980 down60 1.48% 4,050 4,050 3,970 505,251
2019-06-21 4,040 0 0% 4,010 4,040 3,950 1,540,497
2019-06-20 4,040 down60 1.46% 4,110 4,110 4,020 576,737
2019-06-19 4,100 up120 3.01% 4,020 4,120 4,020 1,002,104
2019-06-18 3,980 up80 2.05% 3,890 3,990 3,890 661,128
2019-06-17 3,900 down90 2.25% 3,950 3,970 3,900 608,517
2019-06-14 3,990 0 0% 4,020 4,050 3,970 924,668
2019-06-13 3,990 up50 1.26% 3,940 3,990 3,900 1,157,347
2019-06-12 3,940 down80 1.99% 3,880 3,950 3,840 1,347,244
2019-06-11 4,020 down20 0.49% 4,010 4,060 4,000 888,617
2019-06-10 4,040 up140 3.58% 4,000 4,060 3,970 2,225,228
2019-05-31 3,900 up120 3.17% 3,780 3,930 3,780 1,943,317
2019-05-29 3,780 up90 2.43% 3,750 3,830 3,730 1,225,345



SNS Station