16 : 15

TLKM

Telekomunikasi Indonesia (Pers

3,750 100 2.73%

Vol. 1,189,659 , Value(T) 444,573,880

Open 3,680 High 3,780 Limit High 4,600
Prev 3,650 Low 3,660 Limit Low 2,760

Summary

Summary
Last 3,750 Open 3,680
Change up100 High 3,780
% Change 2.73% Low 3,660
Freq 12,243 Avg 3,736.99
Volume 1,189,659 Offer 3,750
Value(T) 444,573,880 Bid 3,740
Limit High 4,600 Year High 4,460
Limit Low 2,760 Year Low 3,250
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 371,483,312
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,790 63,123
3,780 66,263
3,770 40,359
3,760 20,173
3,750 8,714
5,065 3,740
22,233 3,730
29,400 3,720
22,647 3,710
23,055 3,700
195,957 SUM 304,807

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:58 3,750 up100 2.73% 100 CC D F AK
16:14:47 3,750 up100 2.73% 100 PD D F AK
16:14:47 3,750 up100 2.73% 24 YU D F AK
16:14:44 3,750 up100 2.73% 200 CD D F AK
16:14:43 3,750 up100 2.73% 9 KK D F AK
16:14:39 3,750 up100 2.73% 40 NI D F AK
16:14:31 3,750 up100 2.73% 5 YP D F AK
16:14:25 3,750 up100 2.73% 100 EP D F AK
16:14:14 3,750 up100 2.73% 3 YP D F AK
16:14:08 3,750 up100 2.73% 3,010 YU D F AK
16:14:08 3,750 up100 2.73% 390 YU D F AK
16:14:03 3,750 up100 2.73% 550 CC D F AK
16:13:53 3,750 up100 2.73% 10 PD D F AK
16:13:35 3,750 up100 2.73% 7 KK D F AK
16:13:25 3,750 up100 2.73% 300 YU D F AK
16:13:14 3,750 up100 2.73% 1 YP D F AK
16:13:06 3,750 up100 2.73% 20 YP D F AK
16:12:51 3,750 up100 2.73% 10 CC D F AK
16:12:46 3,750 up100 2.73% 4 YP D F AK
16:12:24 3,750 up100 2.73% 345 YP D F AK
16:12:21 3,750 up100 2.73% 1 CC D F AK
16:12:13 3,750 up100 2.73% 10 MG D F AK
16:12:07 3,750 up100 2.73% 3,000 DH D F AK
16:12:00 3,750 up100 2.73% 10 YP D F AK
16:11:35 3,750 up100 2.73% 16 BS D F AK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2018-12-13 3,750 up100 2.73% 3,680 3,780 3,660 1,189,659
2018-12-12 3,650 up30 0.82% 3,660 3,670 3,620 873,330
2018-12-11 3,620 down60 1.63% 3,640 3,670 3,610 880,507
2018-12-10 3,680 up10 0.27% 3,650 3,720 3,610 700,937
2018-12-07 3,670 down40 1.07% 3,700 3,710 3,660 929,020
2018-12-06 3,710 down60 1.59% 3,740 3,770 3,700 621,641
2018-12-05 3,770 down10 0.26% 3,740 3,800 3,730 584,244
2018-12-04 3,780 up80 2.16% 3,720 3,780 3,720 1,215,864
2018-12-03 3,700 up20 0.54% 3,740 3,770 3,700 1,068,910
2018-11-30 3,680 down60 1.6% 3,760 3,780 3,680 1,515,458
2018-11-29 3,740 up20 0.53% 3,770 3,810 3,710 1,209,215
2018-11-28 3,720 down160 4.12% 3,890 3,900 3,710 1,958,605
2018-11-27 3,880 down110 2.75% 3,940 3,950 3,850 1,164,224
2018-11-26 3,990 0 0% 3,980 4,000 3,950 438,791
2018-11-23 3,990 up10 0.25% 3,980 4,000 3,950 354,994
2018-11-22 3,980 up20 0.5% 3,910 3,990 3,910 522,799
2018-11-21 3,960 up10 0.25% 3,860 3,960 3,850 975,258
2018-11-19 3,950 down100 2.46% 4,050 4,050 3,930 727,859
2018-11-16 4,050 up140 3.58% 3,930 4,110 3,920 1,285,956
2018-11-15 3,910 up160 4.26% 3,800 3,940 3,790 714,404
2018-11-14 3,750 down80 2.08% 3,860 3,880 3,750 729,685
2018-11-13 3,830 down30 0.77% 3,810 3,850 3,750 898,194
2018-11-12 3,860 down60 1.53% 3,890 3,950 3,860 572,560
2018-11-09 3,920 down80 2% 3,960 3,960 3,920 452,433
2018-11-08 4,000 up50 1.26% 3,970 4,000 3,920 740,043
2018-11-07 3,950 up60 1.54% 3,900 3,950 3,870 983,501
2018-11-06 3,890 0 0% 3,930 3,930 3,820 580,880
2018-11-05 3,890 down50 1.26% 3,850 3,910 3,850 601,217
2018-11-02 3,940 up60 1.54% 3,900 3,940 3,880 980,727
2018-11-01 3,880 up30 0.77% 3,850 3,880 3,810 695,869



SNS Station