16 : 15

TLKM

Telekomunikasi Indonesia (Pers

4,020 20 0.5%

Vol. 1,139,966 , Value(T) 455,739,486

Open 4,000 High 4,020 Limit High 5,000
Prev 4,000 Low 3,970 Limit Low 3,000

Summary

Summary
Last 4,020 Open 4,000
Change up20 High 4,020
% Change 0.5% Low 3,970
Freq 9,364 Avg 3,997.83
Volume 1,139,966 Offer 4,030
Value(T) 455,739,486 Bid 4,020
Limit High 5,000 Year High 4,500
Limit Low 3,000 Year Low 3,480
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 398,230,110
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,070 4,722
4,060 21,526
4,050 34,083
4,040 34,126
4,030 19,295
15,417 4,020
13,707 4,010
59,892 4,000
53,972 3,990
16,164 3,980
279,015 SUM 143,686

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:56 4,020 up20 0.5% 8 RX F D PD
16:11:51 4,020 up20 0.5% 1 RX F D SQ
16:11:14 4,020 up20 0.5% 10 RX F D YP
16:11:08 4,020 up20 0.5% 5 RX F D GR
16:10:45 4,020 up20 0.5% 4 RX F D YP
16:10:39 4,020 up20 0.5% 4 RX F D YP
16:10:14 4,020 up20 0.5% 1 RX F D PD
16:09:58 4,020 up20 0.5% 29 RX F D DH
16:09:47 4,020 up20 0.5% 3 RX F D PD
16:09:42 4,020 up20 0.5% 10 RX F D DR
16:09:38 4,020 up20 0.5% 8 RX F D LG
16:09:36 4,020 up20 0.5% 175 RX F D IP
16:08:59 4,020 up20 0.5% 1 RX F D CC
16:08:45 4,020 up20 0.5% 5 RX F D YP
16:08:21 4,020 up20 0.5% 5 RX F D AD
16:07:10 4,020 up20 0.5% 40 RX F D YP
16:05:55 4,020 up20 0.5% 1 RX F D PD
16:05:04 4,020 up20 0.5% 2 RX F D SQ
16:05:01 4,020 up20 0.5% 10 RX F D LS
16:05:00 4,020 up20 0.5% 10 RX F D YP
16:05:00 4,020 up20 0.5% 12 RX F D SQ
16:05:00 4,020 up20 0.5% 200 RX F D SQ
16:05:00 4,020 up20 0.5% 10 RX F D EP
16:05:00 4,020 up20 0.5% 284 RX F D YP
16:05:00 4,020 up20 0.5% 300 RX F D YU

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-11-19 4,020 up20 0.5% 4,000 4,020 3,970 1,139,966
2019-11-18 4,000 down80 1.96% 4,040 4,060 3,990 1,049,787
2019-11-15 4,080 up30 0.74% 4,080 4,090 4,030 507,805
2019-11-14 4,050 down100 2.4% 4,110 4,130 4,010 1,234,685
2019-11-13 4,150 down30 0.71% 4,130 4,170 4,100 919,257
2019-11-12 4,180 up80 1.95% 4,050 4,190 4,050 882,511
2019-11-11 4,100 down10 0.24% 4,040 4,120 4,040 570,798
2019-11-08 4,110 up40 0.98% 4,010 4,120 3,990 704,048
2019-11-07 4,070 down50 1.21% 4,150 4,150 3,990 1,252,912
2019-11-06 4,120 down80 1.9% 4,180 4,190 4,110 1,346,187
2019-11-05 4,200 up50 1.2% 4,170 4,200 4,130 1,092,760
2019-11-04 4,150 up70 1.71% 4,080 4,160 4,080 658,977
2019-11-01 4,080 down30 0.72% 4,090 4,150 4,060 1,072,085
2019-10-31 4,110 down160 3.74% 4,220 4,240 4,080 1,857,133
2019-10-30 4,270 down60 1.38% 4,290 4,350 4,210 895,756
2019-10-29 4,330 up70 1.64% 4,230 4,330 4,220 687,150
2019-10-28 4,260 down20 0.46% 4,280 4,280 4,220 307,106
2019-10-25 4,280 down70 1.6% 4,320 4,360 4,270 676,615
2019-10-24 4,350 up90 2.11% 4,300 4,350 4,250 992,134
2019-10-23 4,260 up30 0.7% 4,210 4,270 4,210 979,719
2019-10-22 4,230 up30 0.71% 4,200 4,250 4,200 567,111
2019-10-21 4,200 up10 0.23% 4,200 4,250 4,190 637,970
2019-10-18 4,190 up20 0.47% 4,170 4,190 4,160 1,695,402
2019-10-17 4,170 0 0% 4,160 4,180 4,140 506,953
2019-10-16 4,170 0 0% 4,170 4,190 4,140 705,557
2019-10-15 4,170 down20 0.47% 4,190 4,190 4,150 646,702
2019-10-14 4,190 up20 0.47% 4,200 4,210 4,150 526,818
2019-10-11 4,170 up60 1.45% 4,100 4,170 4,100 421,988
2019-10-10 4,110 down10 0.24% 4,060 4,120 4,060 343,456
2019-10-09 4,120 up30 0.73% 4,090 4,170 4,080 593,145



SNS Station