16 : 15

TLKM

Telekomunikasi Indonesia (Pers

4,270 50 1.18%

Vol. 864,320 , Value(T) 368,351,894

Open 4,240 High 4,280 Limit High 5,300
Prev 4,220 Low 4,220 Limit Low 3,180

Summary

Summary
Last 4,270 Open 4,240
Change up50 High 4,280
% Change 1.18% Low 4,220
Freq 5,762 Avg 4,261.75
Volume 864,320 Offer 4,280
Value(T) 368,351,894 Bid 4,270
Limit High 5,300 Year High 4,500
Limit Low 3,180 Year Low 3,480
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 422,995,664
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,320 10,662
4,310 17,199
4,300 17,841
4,290 11,653
4,280 28,598
86 4,270
163 4,260
850 4,250
13,666 4,240
10,045 4,230
43,930 SUM 104,779

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:00 4,270 up50 1.18% 100 LG D D YP
16:13:54 4,270 up50 1.18% 20 LG D D YP
16:13:54 4,270 up50 1.18% 23 DH D D YP
16:13:54 4,270 up50 1.18% 5 CC D D YP
16:13:54 4,270 up50 1.18% 2 AT D D YP
16:13:54 4,270 up50 1.18% 30 YP D D YP
16:13:54 4,270 up50 1.18% 20 AG D D YP
16:13:54 4,270 up50 1.18% 100 CS F D YP
16:12:29 4,270 up50 1.18% 7,000 CS F D LG
16:10:41 4,270 up50 1.18% 10 CS F D AT
16:10:32 4,270 up50 1.18% 1 CS F D YP
16:10:26 4,270 up50 1.18% 1,000 CS F D LG
16:10:12 4,270 up50 1.18% 9,889 CS F D GR
16:10:12 4,270 up50 1.18% 10,111 CS F D GR
16:07:55 4,270 up50 1.18% 20 CS F D TP
16:07:40 4,270 up50 1.18% 5 CS F D DR
16:07:14 4,270 up50 1.18% 1 CS F D PD
16:06:49 4,270 up50 1.18% 3,700 CS F D YU
16:06:47 4,270 up50 1.18% 49 CS F D KK
16:06:45 4,270 up50 1.18% 25 CS F D KK
16:06:16 4,270 up50 1.18% 18,106 CS F F CG
16:06:15 4,270 up50 1.18% 20 YP D F CG
16:06:01 4,270 up50 1.18% 27,001 CS F F CG
16:06:01 4,270 up50 1.18% 1,982 CS F F CG
16:05:47 4,270 up50 1.18% 100 YU F F CG

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-09-17 4,270 up50 1.18% 4,240 4,280 4,220 864,320
2019-09-16 4,220 up60 1.44% 4,160 4,260 4,160 852,847
2019-09-13 4,160 down10 0.23% 4,230 4,230 4,160 640,748
2019-09-12 4,170 down80 1.88% 4,220 4,230 4,160 703,822
2019-09-11 4,250 down20 0.46% 4,300 4,300 4,210 902,116
2019-09-10 4,270 0 0% 4,300 4,300 4,250 804,030
2019-09-09 4,270 up60 1.42% 4,280 4,300 4,240 470,573
2019-09-06 4,210 down110 2.54% 4,360 4,360 4,210 1,172,233
2019-09-05 4,320 up30 0.69% 4,290 4,360 4,290 970,983
2019-09-04 4,290 down60 1.37% 4,310 4,350 4,280 789,056
2019-09-03 4,350 down60 1.36% 4,440 4,440 4,330 668,847
2019-09-02 4,410 down40 0.89% 4,440 4,450 4,400 275,310
2019-08-30 4,450 up70 1.59% 4,430 4,450 4,420 951,382
2019-08-29 4,380 up10 0.22% 4,370 4,440 4,370 657,189
2019-08-28 4,370 down10 0.22% 4,430 4,430 4,350 680,911
2019-08-27 4,380 up50 1.15% 4,390 4,410 4,320 1,682,094
2019-08-26 4,330 down50 1.14% 4,280 4,360 4,280 776,032
2019-08-23 4,380 down70 1.57% 4,390 4,450 4,340 838,239
2019-08-22 4,450 up40 0.9% 4,380 4,450 4,320 1,109,686
2019-08-21 4,410 down60 1.34% 4,460 4,500 4,390 996,493
2019-08-20 4,470 up130 2.99% 4,350 4,470 4,340 1,431,716
2019-08-19 4,340 up60 1.4% 4,340 4,340 4,290 860,113
2019-08-16 4,280 down10 0.23% 4,300 4,310 4,220 518,539
2019-08-15 4,290 0 0% 4,200 4,290 4,200 972,555
2019-08-14 4,290 up40 0.94% 4,300 4,300 4,270 849,282
2019-08-13 4,250 down10 0.23% 4,290 4,290 4,230 987,579
2019-08-12 4,260 0 0% 4,300 4,320 4,230 418,178
2019-08-09 4,260 0 0% 4,300 4,300 4,240 896,005
2019-08-08 4,260 up50 1.18% 4,270 4,290 4,240 952,040
2019-08-07 4,210 up80 1.93% 4,230 4,270 4,170 1,047,855



SNS Station