15 : 15

TLKM

Telekomunikasi Indonesia (Pers

2,620 30 1.13%

Vol. 1,463,666 , Value(T) 386,562,969

Open 2,640 High 2,690 Limit High 3,310
Prev 2,650 Low 2,620 Limit Low 2,470

Summary

Summary
Last 2,620 Open 2,640
Change down30 High 2,690
% Change 1.13% Low 2,620
Freq 24,649 Avg 2,641.06
Volume 1,463,666 Offer 2,630
Value(T) 386,562,969 Bid 2,620
Limit High 3,310 Year High 4,030
Limit Low 2,470 Year Low 2,450
Listed 990,622,166 Listing Date 1995-11-14
MKT Cap(M) 259,543,007
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,670 25,462
2,660 19,657
2,650 42,509
2,640 4,115
2,630 3,250
69,377 2,620
86,314 2,610
176,549 2,600
19,505 2,590
32,048 2,580
512,115 SUM 265,499

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:40 2,620 down30 1.13% 20 YP D D YP
15:13:59 2,620 down30 1.13% 29 YP D D CC
15:13:49 2,620 down30 1.13% 2 YP D D PD
15:13:35 2,620 down30 1.13% 37 YP D D XC
15:13:10 2,620 down30 1.13% 1 YP D F CS
15:13:00 2,620 down30 1.13% 25 YP D D IP
15:12:58 2,620 down30 1.13% 6 YP D D NI
15:12:49 2,620 down30 1.13% 2 YP D F CS
15:12:44 2,620 down30 1.13% 44 YP D D DH
15:12:16 2,620 down30 1.13% 3 YP D D PD
15:12:09 2,620 down30 1.13% 2 YP D F CS
15:12:07 2,620 down30 1.13% 61 YP D D DR
15:11:54 2,620 down30 1.13% 1 YP D D XC
15:11:12 2,620 down30 1.13% 1 YP D D PD
15:10:49 2,620 down30 1.13% 1 YP D D XC
15:10:15 2,620 down30 1.13% 3 YP D D KK
15:10:07 2,620 down30 1.13% 4 YP D F CS
15:10:02 2,620 down30 1.13% 133 YP D D YP
15:09:57 2,620 down30 1.13% 3 YP D F CS
15:09:56 2,620 down30 1.13% 100 YP D D YP
15:09:47 2,620 down30 1.13% 1 YP D F CS
15:09:39 2,620 down30 1.13% 40 YP D D YU
15:07:58 2,620 down30 1.13% 1 YP D D YP
15:07:45 2,620 down30 1.13% 4 YP D F CS
15:07:41 2,620 down30 1.13% 125 YP D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-10-27 2,620 down30 1.13% 2,640 2,690 2,620 1,463,666
2020-10-26 2,650 up20 0.76% 2,630 2,680 2,630 975,232
2020-10-23 2,630 down70 2.59% 2,710 2,720 2,630 1,663,560
2020-10-22 2,700 up20 0.74% 2,670 2,720 2,650 2,571,794
2020-10-21 2,680 up10 0.37% 2,680 2,710 2,670 1,421,463
2020-10-20 2,670 down40 1.47% 2,710 2,740 2,670 1,682,111
2020-10-19 2,710 down40 1.45% 2,800 2,810 2,710 1,878,405
2020-10-16 2,750 down30 1.07% 2,780 2,780 2,720 1,351,750
2020-10-15 2,780 down30 1.06% 2,800 2,850 2,760 1,384,629
2020-10-14 2,810 up80 2.93% 2,730 2,830 2,710 1,832,365
2020-10-13 2,730 0 0% 2,730 2,740 2,680 972,055
2020-10-12 2,730 0 0% 2,750 2,760 2,710 774,791
2020-10-09 2,730 up30 1.11% 2,710 2,750 2,700 1,091,223
2020-10-08 2,700 up40 1.5% 2,670 2,720 2,650 1,545,878
2020-10-07 2,660 up10 0.37% 2,650 2,670 2,620 1,101,860
2020-10-06 2,650 0 0% 2,680 2,700 2,620 1,489,774
2020-10-05 2,650 down30 1.11% 2,690 2,710 2,640 1,247,202
2020-10-02 2,680 down70 2.54% 2,750 2,750 2,650 1,401,619
2020-10-01 2,750 up190 7.42% 2,600 2,760 2,600 2,250,060
2020-09-30 2,560 down70 2.66% 2,630 2,650 2,540 2,356,116
2020-09-29 2,630 down30 1.12% 2,690 2,690 2,630 1,558,539
2020-09-28 2,660 down30 1.11% 2,710 2,730 2,660 892,567
2020-09-25 2,690 down40 1.46% 2,720 2,740 2,670 1,809,689
2020-09-24 2,730 down70 2.5% 2,750 2,760 2,710 745,168
2020-09-23 2,800 up20 0.71% 2,770 2,810 2,740 859,533
2020-09-22 2,780 down30 1.06% 2,790 2,810 2,750 758,916
2020-09-21 2,810 down80 2.76% 2,890 2,910 2,800 1,003,051
2020-09-18 2,890 up70 2.48% 2,850 2,890 2,840 1,621,167
2020-09-17 2,820 up30 1.07% 2,810 2,850 2,780 972,574
2020-09-16 2,790 down40 1.41% 2,810 2,830 2,770 681,134



SNS Station