16 : 15

TLKM

Telekomunikasi Indonesia (Pers

3,750 90 2.45%

Vol. 875,945 , Value(T) 327,993,546

Open 3,700 High 3,780 Limit High 4,620
Prev 3,660 Low 3,690 Limit Low 2,780

Summary

Summary
Last 3,750 Open 3,700
Change up90 High 3,780
% Change 2.45% Low 3,690
Freq 8,760 Avg 3,744.45
Volume 875,945 Offer 3,760
Value(T) 327,993,546 Bid 3,750
Limit High 4,620 Year High 4,090
Limit Low 2,780 Year Low 3,480
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
3,800 16,213
3,790 12,259
3,780 29,908
3,770 19,165
3,760 242
35,672 3,750
18,279 3,740
22,458 3,730
5,747 3,720
7,912 3,710
111,589 SUM 113,695

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:11:49 3,750 up90 2.45% 40 FS D D XA
16:11:33 3,750 up90 2.45% 10 FS D D YU
16:09:56 3,750 up90 2.45% 14 FS D D YP
16:09:14 3,750 up90 2.45% 15 FS D D SQ
16:09:11 3,750 up90 2.45% 1 FS D D CC
16:08:57 3,750 up90 2.45% 9 FS D D YP
16:08:57 3,750 up90 2.45% 3 FS D D YU
16:07:19 3,750 up90 2.45% 3 FS D D CP
16:07:16 3,750 up90 2.45% 100 FS D D YJ
16:06:43 3,750 up90 2.45% 10 FS D D PD
16:05:40 3,750 up90 2.45% 7 FS D D CC
16:05:23 3,750 up90 2.45% 3 FS D D YP
16:05:00 3,750 up90 2.45% 7 FS D D YP
16:05:00 3,750 up90 2.45% 1 FS D D YP
16:05:00 3,750 up90 2.45% 7 FS D D YP
16:05:00 3,750 up90 2.45% 10 FS D D EP
16:05:00 3,750 up90 2.45% 3,121 FS D F DB
16:05:00 3,750 up90 2.45% 60 FS D D KK
16:00:00 3,750 up90 2.45% 3,557 FS D F RX
16:00:00 3,750 up90 2.45% 1 PD D F RX
16:00:00 3,750 up90 2.45% 10 NI D F RX
16:00:00 3,750 up90 2.45% 1 PD D F RX
16:00:00 3,750 up90 2.45% 30 YU D F RX
16:00:00 3,750 up90 2.45% 2 TP D F RX
16:00:00 3,750 up90 2.45% 1,000 DH D F RX

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 3,750 up90 2.45% 3,700 3,780 3,690 875,945
2019-05-23 3,660 up120 3.38% 3,540 3,690 3,540 1,132,811
2019-05-22 3,540 down60 1.66% 3,590 3,600 3,540 636,870
2019-05-21 3,600 0 0% 3,600 3,630 3,550 1,061,040
2019-05-20 3,600 up90 2.56% 3,520 3,620 3,480 823,544
2019-05-17 3,510 down90 2.5% 3,610 3,620 3,500 944,374
2019-05-16 3,600 down60 1.63% 3,660 3,720 3,530 1,073,662
2019-05-15 3,660 down100 2.65% 3,770 3,790 3,660 575,966
2019-05-14 3,760 down10 0.26% 3,730 3,800 3,720 774,832
2019-05-13 3,770 down20 0.52% 3,820 3,840 3,760 476,051
2019-05-10 3,790 down10 0.26% 3,800 3,840 3,790 666,725
2019-05-09 3,800 down100 2.56% 3,860 3,900 3,800 747,165
2019-05-08 3,900 0 0% 3,890 3,920 3,870 777,434
2019-05-07 3,900 up60 1.56% 3,870 3,910 3,840 748,145
2019-05-06 3,840 up20 0.52% 3,760 3,840 3,720 1,071,674
2019-05-03 3,820 down10 0.26% 3,800 3,830 3,760 1,015,228
2019-05-02 3,830 up40 1.05% 3,760 3,880 3,760 1,367,688
2019-04-30 3,790 down70 1.81% 3,890 3,890 3,750 1,323,182
2019-04-29 3,860 down50 1.27% 3,850 3,900 3,850 501,437
2019-04-26 3,910 up80 2.08% 3,800 3,910 3,800 664,527
2019-04-25 3,830 down10 0.26% 3,800 3,840 3,790 527,751
2019-04-24 3,840 down10 0.25% 3,850 3,860 3,780 766,609
2019-04-23 3,850 up70 1.85% 3,780 3,870 3,730 864,437
2019-04-22 3,780 down80 2.07% 3,860 3,860 3,780 486,712
2019-04-18 3,860 down10 0.25% 3,920 3,950 3,840 1,192,634
2019-04-16 3,870 up40 1.04% 3,830 3,880 3,830 625,721
2019-04-15 3,830 0 0% 3,860 3,860 3,810 445,106
2019-04-12 3,830 down40 1.03% 3,820 3,870 3,810 644,755
2019-04-11 3,870 down80 2.02% 3,900 3,930 3,870 754,230
2019-04-10 3,950 down20 0.5% 3,920 3,950 3,890 769,516



SNS Station