16 : 15

TLKM

Telekomunikasi Indonesia (Pers

3,820 20 0.52%

Vol. 472,553 , Value(T) 179,975,474

Open 3,800 High 3,820 Limit High 4,750
Prev 3,800 Low 3,790 Limit Low 2,850

Summary

Summary
Last 3,820 Open 3,800
Change up20 High 3,820
% Change 0.52% Low 3,790
Freq 6,147 Avg 3,808.58
Volume 472,553 Offer 3,820
Value(T) 179,975,474 Bid 3,810
Limit High 4,750 Year High 4,050
Limit Low 2,850 Year Low 3,690
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 378,417,667
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,860 51,777
3,850 44,275
3,840 24,494
3,830 47,270
3,820 14,514
5,128 3,810
428 3,800
5,118 3,790
14,590 3,780
17,378 3,770
200,873 SUM 256,790

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:16 3,820 up20 0.52% 2 YP D D NI
16:14:09 3,820 up20 0.52% 2 YP D D NI
16:13:33 3,820 up20 0.52% 5 HP D D NI
16:12:06 3,820 up20 0.52% 5 HP D D NI
16:11:31 3,820 up20 0.52% 500 KS D D NI
16:09:00 3,820 up20 0.52% 97 CC D D NI
16:07:35 3,820 up20 0.52% 50 EP D D NI
16:07:35 3,820 up20 0.52% 1 YP D D NI
16:06:54 3,820 up20 0.52% 2 HP D D NI
16:05:15 3,820 up20 0.52% 3 YB D D NI
16:05:01 3,820 up20 0.52% 8 YP D D NI
16:05:01 3,820 up20 0.52% 50 YP D D NI
16:05:00 3,820 up20 0.52% 80 OD D D NI
16:05:00 3,820 up20 0.52% 84 OD D D ZR
16:05:00 3,820 up20 0.52% 50 ZR D D ZR
16:05:00 3,820 up20 0.52% 16 GR D D ZR
16:05:00 3,820 up20 0.52% 4 GR D D DR
16:05:00 3,820 up20 0.52% 1 HP D D DR
16:05:00 3,820 up20 0.52% 1 HP D D YP
16:05:00 3,820 up20 0.52% 1 HP D D RB
16:05:00 3,820 up20 0.52% 7 HP D D ZR
16:00:00 3,820 up20 0.52% 242 AK F D ZR
16:00:00 3,820 up20 0.52% 155 GR D D ZR
16:00:00 3,820 up20 0.52% 150 ZR D D ZR
16:00:00 3,820 up20 0.52% 1 PD D D ZR

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-03-22 3,820 up20 0.52% 3,800 3,820 3,790 472,553
2019-03-21 3,800 up20 0.52% 3,800 3,810 3,770 568,294
2019-03-20 3,780 0 0% 3,810 3,820 3,750 649,477
2019-03-19 3,780 down50 1.3% 3,800 3,820 3,770 474,539
2019-03-18 3,830 up90 2.4% 3,770 3,830 3,760 605,954
2019-03-15 3,740 up10 0.26% 3,720 3,760 3,710 1,525,434
2019-03-14 3,730 0 0% 3,720 3,760 3,710 893,017
2019-03-13 3,730 down70 1.84% 3,730 3,770 3,700 866,831
2019-03-12 3,800 up30 0.79% 3,800 3,820 3,730 611,277
2019-03-11 3,770 up30 0.8% 3,780 3,820 3,760 622,519
2019-03-08 3,740 down80 2.09% 3,810 3,820 3,740 1,059,635
2019-03-06 3,820 down50 1.29% 3,860 3,880 3,820 699,276
2019-03-05 3,870 up20 0.51% 3,890 3,890 3,820 411,710
2019-03-04 3,850 down60 1.53% 3,910 3,910 3,850 322,505
2019-03-01 3,910 up50 1.29% 3,890 3,920 3,880 498,101
2019-02-28 3,860 down50 1.27% 3,880 3,900 3,840 1,611,560
2019-02-27 3,910 down20 0.5% 3,900 3,940 3,890 487,882
2019-02-26 3,930 up20 0.51% 3,920 3,930 3,880 496,573
2019-02-25 3,910 up70 1.82% 3,900 3,920 3,850 537,924
2019-02-22 3,840 down30 0.77% 3,870 3,870 3,820 613,927
2019-02-21 3,870 0 0% 3,870 3,890 3,860 480,311
2019-02-20 3,870 down50 1.27% 3,940 3,940 3,830 879,330
2019-02-19 3,920 up20 0.51% 3,930 3,940 3,900 829,627
2019-02-18 3,900 up110 2.9% 3,830 3,920 3,830 802,758
2019-02-15 3,790 up50 1.33% 3,770 3,800 3,730 678,126
2019-02-14 3,740 down50 1.31% 3,790 3,810 3,740 769,394
2019-02-13 3,790 down30 0.78% 3,840 3,850 3,780 1,131,611
2019-02-12 3,820 down110 2.79% 3,900 3,910 3,800 924,278
2019-02-11 3,930 up80 2.07% 3,870 3,940 3,860 886,289
2019-02-08 3,850 down10 0.25% 3,810 3,850 3,810 321,317



SNS Station