Premium
Telkom Indonesia Persero Tbk PT (PTI)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.44927536232 | 13.8 | 13.8 | 13.5 | 859 | 13.60015528 | DE |
| 4 | -1.9 | -12.2580645161 | 15.5 | 15.5 | 13.5 | 1074 | 13.70267058 | DE |
| 12 | -2 | -12.8205128205 | 15.6 | 16.5 | 13.5 | 901 | 14.61326819 | DE |
| 26 | -5 | -26.8817204301 | 18.6 | 18.7 | 13.5 | 673 | 15.28222925 | DE |
| 52 | -8 | -37.037037037 | 21.6 | 21.6 | 13.5 | 847 | 16.84647745 | DE |
| 156 | -9.2 | -40.350877193 | 22.8 | 24.6 | 13.5 | 670 | 17.01487979 | DE |
| 260 | -9.2 | -40.350877193 | 22.8 | 24.6 | 13.5 | 670 | 17.01487979 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 13.6 | -0.2 | -1.45 | 13.5 | 13.6 | 13.5 | 989 |
| 1742246820 | 13.8 | 0.2 | 1.47 | 13.8 | 13.8 | 13.8 | 2 |
| 1741987620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1741901220 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1741814820 | 13.6 | 0.1 | 0.74 | 13.8 | 13.8 | 13.6 | 1585 |
| 1741728420 | 13.5 | -0.2 | -1.46 | 13.5 | 13.5 | 13.5 | 5900 |
| 1741642020 | 13.7 | -0.1 | -0.72 | 13.8 | 13.8 | 13.7 | 284 |
| 1741382820 | 13.8 | -0.2 | -1.43 | 14.1 | 14.1 | 13.8 | 1578 |
| 1741296420 | 14 | 0.2 | 1.45 | 14.1 | 14.1 | 14 | 1426 |
| 1741210020 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1741123620 | 13.8 | -0.4 | -2.82 | 14 | 14.1 | 13.8 | 972 |
| 1741037220 | 14.2 | 0.1 | 0.71 | 14.2 | 14.2 | 14.2 | 300 |
| 1740778020 | 14.1 | -0.3 | -2.08 | 14.1 | 14.1 | 14 | 640 |
| 1740691620 | 14.4 | -0.9 | -5.88 | 14.4 | 14.4 | 14.4 | 111 |
| 1740605220 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1740518820 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1740432420 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1740173220 | 15.3 | -0.2 | -1.29 | 15.3 | 15.3 | 15.3 | 80 |
| 1740086820 | 15.5 | -0.2 | -1.27 | 15.5 | 15.5 | 15.5 | 100 |
| 1740000420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1739914020 | 15.7 | 0.3 | 1.95 | 15.3 | 15.7 | 15.1 | 209 |
| 1739827620 | 15.4 | 0.9 | 6.21 | 15.4 | 15.4 | 15.4 | 1002 |
| 1739568420 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1739482020 | 14.5 | 0.5 | 3.57 | 14.5 | 14.5 | 14.5 | 200 |
| 1739395620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1739309220 | 14 | -0.2 | -1.41 | 14 | 14.2 | 13.5 | 2856 |
| 1739222820 | 14.2 | -0.9 | -5.96 | 14.4 | 14.6 | 14.2 | 1014 |
| 1738963620 | 15.1 | 0.1 | 0.67 | 15.1 | 15.1 | 15.1 | 1 |
| 1738877220 | 15 | -0.3 | -1.96 | 15.1 | 15.1 | 15 | 945 |
| 1738790820 | 15.3 | 0.1 | 0.66 | 15.3 | 15.3 | 15.3 | 150 |
| 1738704420 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1738618020 | 15.2 | -0.3 | -1.94 | 15.3 | 15.3 | 15.2 | 1064 |
| 1738358820 | 15.5 | -0.2 | -1.27 | 15.6 | 15.8 | 15.5 | 123 |
| 1738272420 | 15.7 | -0.8 | -4.85 | 15.7 | 15.7 | 15.7 | 1280 |
| 1738186020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738099620 | 16.5 | 0.2 | 1.23 | 16.5 | 16.5 | 16.5 | 400 |
| 1738013220 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1737754020 | 16.3 | 0.6 | 3.82 | 16.3 | 16.3 | 16.3 | 100 |
| 1737667620 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1737581220 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1737494820 | 15.7 | -0.3 | -1.88 | 16 | 16.1 | 15.7 | 2565 |
| 1737408420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1737149220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1737062820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1736976420 | 16 | 0.3 | 1.91 | 16 | 16 | 16 | 3780 |
| 1736890020 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1736803620 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1736544420 | 15.7 | -0.3 | -1.88 | 15.7 | 15.7 | 15.7 | 143 |
| 1736458020 | 16 | 0.1 | 0.63 | 16 | 16 | 16 | 30 |
| 1736371620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1736285220 | 15.9 | -0.1 | -0.63 | 16 | 16 | 15.5 | 1051 |
| 1736198820 | 16 | -0.5 | -3.03 | 16 | 16 | 16 | 115 |
| 1735939620 | 16.5 | 0.7 | 4.43 | 16.5 | 16.5 | 16.5 | 42 |
| 1735853220 | 15.8 | 0.2 | 1.28 | 15.8 | 15.8 | 15.8 | 432 |
| 1735594020 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1735334820 | 15.6 | 0.2 | 1.30 | 15.6 | 15.6 | 15.6 | 50 |
| 1734989220 | 15.4 | 0.5 | 3.36 | 15.4 | 15.4 | 15.4 | 466 |
| 1734730020 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1734643620 | 14.9 | -0.3 | -1.97 | 14.8 | 14.9 | 14.8 | 70 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
