09 : 49

TLKM

Telekomunikasi Indonesia (Pers

3,220 20 0.62%

Vol. 216,297 , Value(T) 69,700,839

Open 3,280 High 3,300 Limit High 4,000
Prev 3,200 Low 3,180 Limit Low 2,980

Summary

Summary
Last 3,220 Open 3,280
Change up20 High 3,300
% Change 0.62% Low 3,180
Freq 2,577 Avg 3,222.46
Volume 216,297 Offer 3,220
Value(T) 69,700,839 Bid 3,210
Limit High 4,000 Year High 4,030
Limit Low 2,980 Year Low 2,450
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 318,980,337
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,260 6,718
3,250 6,490
3,240 2,699
3,230 14,207
3,220 30,629
21,297 3,210
15,899 3,200
13,282 3,190
9,053 3,180
4,097 3,170
75,290 SUM 90,664

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:49:59 3,220 up20 0.62% 43 ZP F F MS
09:49:59 3,220 up20 0.62% 56 ZP F F AK
09:49:57 3,220 up20 0.62% 76 DX F F AK
09:49:56 3,220 up20 0.62% 13 MS F F AK
09:49:56 3,220 up20 0.62% 44 MS F F CS
09:49:51 3,220 up20 0.62% 31 CG F F CS
09:49:51 3,220 up20 0.62% 10 CG F F CS
09:49:35 3,210 up10 0.31% 124 AK F F MS
09:49:34 3,220 up20 0.62% 50 PD D F CS
09:49:31 3,220 up20 0.62% 1 PD D F CS
09:49:30 3,220 up20 0.62% 13 CG F F CS
09:49:17 3,220 up20 0.62% 40 CG F F CS
09:49:00 3,210 up10 0.31% 126 AK F F MS
09:48:59 3,210 up10 0.31% 5 AK F D OD
09:48:59 3,220 up20 0.62% 79 DX F F CS
09:48:57 3,210 up10 0.31% 276 AK F F CS
09:48:56 3,210 up10 0.31% 10 AK F D PD
09:48:53 3,220 up20 0.62% 20 KK D F CS
09:48:44 3,220 up20 0.62% 42 CG F F CS
09:48:40 3,210 up10 0.31% 84 AK F F MS
09:48:34 3,220 up20 0.62% 20 YP D F CS
09:48:29 3,210 up10 0.31% 144 AK F F MS
09:48:27 3,220 up20 0.62% 7 CG F F CS
09:48:22 3,220 up20 0.62% 4 PD D F CS
09:48:21 3,220 up20 0.62% 4 DR D F CS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-04-06 3,220 up20 0.62% 3,280 3,300 3,180 216,297
2020-04-03 3,200 up70 2.23% 3,150 3,220 3,120 834,692
2020-04-02 3,130 up30 0.96% 3,100 3,130 3,020 928,936
2020-04-01 3,100 down60 1.89% 3,180 3,200 3,040 1,045,506
2020-03-31 3,160 up20 0.63% 3,180 3,300 3,120 1,513,029
2020-03-30 3,140 up50 1.61% 3,060 3,180 2,880 1,344,743
2020-03-27 3,090 up110 3.69% 3,050 3,270 3,050 2,009,525
2020-03-26 2,980 up360 13.74% 2,550 3,080 2,550 2,673,695
2020-03-24 2,620 down60 2.23% 2,700 2,880 2,570 2,437,789
2020-03-23 2,680 down200 6.94% 2,880 2,880 2,680 861,572
2020-03-20 2,880 up260 9.92% 2,660 2,990 2,450 2,676,947
2020-03-19 2,620 down190 6.76% 2,810 2,810 2,620 1,389,873
2020-03-18 2,810 down130 4.42% 3,010 3,080 2,740 1,501,473
2020-03-17 2,940 down220 6.96% 3,160 3,160 2,940 1,501,227
2020-03-16 3,160 down230 6.78% 3,300 3,300 3,160 1,159,723
2020-03-13 3,390 up80 2.41% 3,250 3,490 3,080 1,722,484
2020-03-12 3,310 down90 2.64% 3,300 3,440 3,270 843,638
2020-03-11 3,400 down90 2.57% 3,470 3,480 3,370 1,154,869
2020-03-10 3,490 down10 0.28% 3,480 3,620 3,480 1,197,180
2020-03-09 3,500 down250 6.66% 3,560 3,620 3,500 1,093,473
2020-03-06 3,750 down80 2.08% 3,730 3,790 3,710 864,760
2020-03-05 3,830 0 0% 3,820 3,880 3,760 1,012,350
2020-03-04 3,830 up210 5.8% 3,640 3,840 3,630 1,360,810
2020-03-03 3,620 up180 5.23% 3,510 3,660 3,470 1,146,982
2020-03-02 3,440 down50 1.43% 3,470 3,550 3,440 968,029
2020-02-28 3,490 up20 0.57% 3,390 3,490 3,340 1,517,518
2020-02-27 3,470 down40 1.13% 3,510 3,550 3,420 883,894
2020-02-26 3,510 down80 2.22% 3,530 3,550 3,450 1,334,499
2020-02-25 3,590 down50 1.37% 3,600 3,670 3,590 739,907
2020-02-24 3,640 down50 1.35% 3,670 3,720 3,630 726,106



SNS Station