15 : 15

TLKM

Telekomunikasi Indonesia (Pers

3,230 70 2.12%

Vol. 1,884,207 , Value(T) 611,474,693

Open 3,360 High 3,360 Limit High 4,120
Prev 3,300 Low 3,200 Limit Low 3,070

Summary

Summary
Last 3,230 Open 3,360
Change down70 High 3,360
% Change 2.12% Low 3,200
Freq 22,255 Avg 3,245.26
Volume 1,884,207 Offer 3,240
Value(T) 611,474,693 Bid 3,230
Limit High 4,120 Year High 4,030
Limit Low 3,070 Year Low 2,450
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 319,970,959
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
3,280 18,727
3,270 22,081
3,260 16,318
3,250 6,417
3,240 5,067
29,311 3,230
41,106 3,220
45,380 3,210
76,871 3,200
30,134 3,190
448,932 SUM 160,715

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:13:55 3,230 down70 2.12% 3 BR D D KK
15:13:22 3,230 down70 2.12% 6 BR D D KK
15:12:56 3,230 down70 2.12% 13 BR D D YP
15:12:41 3,230 down70 2.12% 1 BR D D PD
15:12:09 3,230 down70 2.12% 1 BR D F CS
15:12:01 3,230 down70 2.12% 15 BR D D YP
15:11:49 3,230 down70 2.12% 1 BR D F CS
15:11:46 3,230 down70 2.12% 15 BR D D KK
15:11:41 3,230 down70 2.12% 1 BR D D PD
15:11:39 3,230 down70 2.12% 15 BR D F CS
15:11:38 3,230 down70 2.12% 500 BR D D CC
15:11:23 3,230 down70 2.12% 2 BR D D PD
15:11:21 3,230 down70 2.12% 4 BR D D PD
15:11:11 3,230 down70 2.12% 2 BR D D PD
15:10:57 3,230 down70 2.12% 2 BR D D PD
15:10:51 3,230 down70 2.12% 2 BR D D PD
15:10:48 3,230 down70 2.12% 1 BR D F CS
15:10:48 3,230 down70 2.12% 2 BR D D IF
15:10:47 3,230 down70 2.12% 10 BR D D MU
15:10:41 3,230 down70 2.12% 2 BR D D PD
15:10:30 3,230 down70 2.12% 1 BR D D YP
15:10:23 3,230 down70 2.12% 2 BR D D DR
15:10:19 3,230 down70 2.12% 10 BR D D YP
15:10:18 3,230 down70 2.12% 1 BR D F CS
15:10:16 3,230 down70 2.12% 10 BR D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-06-05 3,230 down70 2.12% 3,360 3,360 3,200 1,884,207
2020-06-04 3,300 up10 0.3% 3,320 3,390 3,250 1,677,086
2020-06-03 3,290 up40 1.23% 3,280 3,320 3,230 2,162,009
2020-06-02 3,250 up100 3.17% 3,160 3,270 3,120 1,747,906
2020-05-29 3,150 up20 0.63% 3,100 3,150 3,080 2,760,921
2020-05-28 3,130 down40 1.26% 3,180 3,210 3,130 1,773,851
2020-05-27 3,170 down80 2.46% 3,250 3,270 3,150 1,286,939
2020-05-26 3,250 up70 2.2% 3,150 3,280 3,130 1,057,929
2020-05-20 3,180 down90 2.75% 3,200 3,260 3,180 760,866
2020-05-19 3,270 up50 1.55% 3,250 3,330 3,250 973,871
2020-05-18 3,220 up120 3.87% 3,100 3,220 3,100 1,088,288
2020-05-15 3,100 up30 0.97% 3,100 3,130 3,020 1,147,539
2020-05-14 3,070 down90 2.84% 3,110 3,140 3,060 1,015,813
2020-05-13 3,160 up10 0.31% 3,150 3,170 3,080 732,387
2020-05-12 3,150 down70 2.17% 3,270 3,270 3,100 1,389,787
2020-05-11 3,220 up30 0.94% 3,220 3,250 3,210 584,731
2020-05-08 3,190 down50 1.54% 3,270 3,290 3,150 1,435,844
2020-05-06 3,240 down80 2.4% 3,300 3,340 3,220 863,950
2020-05-05 3,320 0 0% 3,320 3,390 3,320 740,367
2020-05-04 3,320 down180 5.14% 3,400 3,400 3,260 1,089,886
2020-04-30 3,500 up150 4.47% 3,400 3,540 3,350 1,631,701
2020-04-29 3,350 up190 6.01% 3,200 3,390 3,100 1,549,021
2020-04-28 3,160 up10 0.31% 3,170 3,200 3,140 802,127
2020-04-27 3,150 up60 1.94% 3,120 3,200 3,100 854,754
2020-04-24 3,090 up20 0.65% 3,100 3,160 3,080 840,614
2020-04-23 3,070 down90 2.84% 3,200 3,240 3,070 1,173,915
2020-04-22 3,160 up90 2.93% 3,050 3,270 3,030 1,262,783
2020-04-21 3,070 down50 1.6% 3,120 3,130 3,050 432,394
2020-04-20 3,120 down110 3.4% 3,270 3,270 3,120 773,069
2020-04-17 3,230 up230 7.66% 3,050 3,250 3,050 1,278,604



SNS Station