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 | -0.4 | -2.64900662252 | 15.1 | 15.1 | 13.5 | 1204 | 14.23855897 | DE |
| 4 | -1.3 | -8.125 | 16 | 16.5 | 13.5 | 954 | 15.00702038 | DE |
| 12 | -1.4 | -8.69565217391 | 16.1 | 16.8 | 13.5 | 743 | 15.67555894 | DE |
| 26 | -1.9 | -11.4457831325 | 16.6 | 18.7 | 13.5 | 529 | 15.90599038 | DE |
| 52 | -9.9 | -40.243902439 | 24.6 | 24.6 | 13.5 | 793 | 17.35239396 | DE |
| 156 | -8.1 | -35.5263157895 | 22.8 | 24.6 | 13.5 | 643 | 17.46004975 | DE |
| 260 | -8.1 | -35.5263157895 | 22.8 | 24.6 | 13.5 | 643 | 17.46004975 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734557220 | 15.2 | -0.4 | -2.56 | 15.5 | 15.5 | 15.2 | 432 |
| 1734470820 | 15.6 | -0.2 | -1.27 | 15.6 | 15.8 | 15.5 | 360 |
| 1734384420 | 15.8 | -0.7 | -4.24 | 16.2 | 16.2 | 15.6 | 1114 |
| 1734125220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734038820 | 16.5 | -0.1 | -0.60 | 16.5 | 16.5 | 16.5 | 750 |
| 1733952420 | 16.6 | 0.2 | 1.22 | 16.6 | 16.6 | 16.6 | 500 |
| 1733866020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1733779620 | 16.399999 | -0.3 | -1.80 | 16.399999 | 16.399999 | 16.399999 | 301 |
| 1733520420 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733434020 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733347620 | 16.7 | -0.1 | -0.60 | 16.7 | 16.7 | 16.7 | 180 |
| 1733261220 | 16.8 | 1.1 | 7.01 | 15.8 | 16.8 | 15.8 | 3223 |
| 1733174820 | 15.7 | 0.3 | 1.95 | 15.7 | 15.7 | 15.7 | 140 |
| 1732915620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1732829220 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1732742820 | 15.4 | -0.7 | -4.35 | 15.8 | 15.8 | 15.4 | 454 |
| 1732656420 | 16.1 | -0.3 | -1.83 | 16 | 16.1 | 16 | 174 |
| 1732570020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1732310820 | 16.399999 | 0.3 | 1.86 | 16.5 | 16.7 | 16.399999 | 764 |
| 1732224420 | 16.1 | 0.3 | 1.90 | 16.1 | 16.1 | 16.1 | 200 |
| 1732138020 | 15.8 | -0.2 | -1.25 | 15.8 | 15.8 | 15.8 | 127 |
| 1732051620 | 16 | 0.6 | 3.90 | 16.5 | 16.5 | 16 | 6350 |
| 1731965220 | 15.4 | 0.3 | 1.99 | 14.7 | 15.4 | 14.7 | 132 |
| 1731705960 | 15.1 | -0.8 | -5.03 | 15.2 | 15.3 | 15 | 845 |
| 1731567600 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1731481200 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
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
