15 : 40

TLKM

Telekomunikasi Indonesia (Pers

3,940 90 2.23%

Vol. 631,064 , Value(T) 250,105,861

Open 4,000 High 4,010 Limit High 5,000
Prev 4,030 Low 3,930 Limit Low 3,000

Summary

Summary
Last 3,940 Open 4,000
Change down90 High 4,010
% Change 2.23% Low 3,930
Freq 6,926 Avg 3,963.24
Volume 631,064 Offer 3,950
Value(T) 250,105,861 Bid 3,940
Limit High 5,000 Year High 4,050
Limit Low 3,000 Year Low 3,690
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 390,305,133
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,990 14,594
3,980 6,371
3,970 14,777
3,960 5,725
3,950 30,235
21,315 3,940
11,797 3,930
13,410 3,920
18,336 3,910
18,654 3,900
103,161 SUM 129,659

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:39:55 3,940 down90 2.23% 2 CP D F KZ
15:39:55 3,940 down90 2.23% 274 CP D F KZ
15:39:55 3,940 down90 2.23% 8 CP D F KZ
15:39:55 3,940 down90 2.23% 21 CP D F KZ
15:39:54 3,940 down90 2.23% 6 CP D D HP
15:39:52 3,950 down80 1.98% 5 CD D D CC
15:39:45 3,940 down90 2.23% 17 CP D F FG
15:39:38 3,940 down90 2.23% 21 CP D D YU
15:39:37 3,940 down90 2.23% 6 CP D F ZP
15:39:37 3,940 down90 2.23% 5 YP D F ZP
15:39:31 3,940 down90 2.23% 1 YP D D PD
15:39:17 3,940 down90 2.23% 43 YP D F FG
15:39:05 3,950 down80 1.98% 7 YP D F MS
15:39:05 3,950 down80 1.98% 93 YP D F ML
15:39:04 3,940 down90 2.23% 1 YP D D YU
15:39:04 3,940 down90 2.23% 24 CC D D YU
15:39:03 3,940 down90 2.23% 1 CC D D CC
15:39:02 3,940 down90 2.23% 25 CC D F ML
15:39:02 3,940 down90 2.23% 10 NI D F ML
15:39:02 3,940 down90 2.23% 10 KK D F ML
15:39:02 3,940 down90 2.23% 6 PD D F ML
15:39:02 3,940 down90 2.23% 20 DR D F ML
15:39:02 3,940 down90 2.23% 50 YP D F ML
15:39:02 3,940 down90 2.23% 20 CC D F ML
15:39:02 3,940 down90 2.23% 1 HP D F ML

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-01-22 3,940 down90 2.23% 4,000 4,010 3,930 631,064
2019-01-21 4,030 up10 0.24% 4,040 4,050 4,020 833,176
2019-01-18 4,020 up30 0.75% 4,010 4,020 3,970 763,504
2019-01-17 3,990 0 0% 3,970 3,990 3,960 787,661
2019-01-16 3,990 up60 1.52% 3,940 4,000 3,920 1,390,567
2019-01-15 3,930 up80 2.07% 3,860 3,930 3,850 834,649
2019-01-14 3,850 down10 0.25% 3,810 3,850 3,790 684,870
2019-01-11 3,860 up60 1.57% 3,820 3,860 3,800 1,167,537
2019-01-10 3,800 up70 1.87% 3,760 3,800 3,740 1,263,967
2019-01-09 3,730 down70 1.84% 3,820 3,830 3,730 985,294
2019-01-08 3,800 up30 0.79% 3,770 3,800 3,750 679,637
2019-01-07 3,770 up60 1.61% 3,760 3,790 3,750 836,781
2019-01-04 3,710 down30 0.8% 3,690 3,740 3,690 739,369
2019-01-03 3,740 up10 0.26% 3,710 3,770 3,690 838,424
2019-01-02 3,730 down20 0.53% 3,750 3,760 3,700 313,553
2018-12-28 3,750 0 0% 3,770 3,780 3,750 482,244
2018-12-27 3,750 up20 0.53% 3,780 3,790 3,730 499,809
2018-12-26 3,730 down30 0.79% 3,730 3,750 3,700 504,164
2018-12-21 3,760 up20 0.53% 3,700 3,770 3,700 1,147,523
2018-12-20 3,740 down70 1.83% 3,810 3,810 3,720 1,001,292
2018-12-19 3,810 up70 1.87% 3,740 3,810 3,740 815,425
2018-12-18 3,740 up30 0.8% 3,700 3,740 3,680 798,331
2018-12-17 3,710 down20 0.53% 3,740 3,770 3,710 862,516
2018-12-14 3,730 down20 0.53% 3,800 3,840 3,730 1,395,471
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



SNS Station