Telkom Indonesia Persero Tbk PT (PTI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.1 | -0.564971751412 | 17.7 | 18.6 | 17.1 | 124 | 18.08823529 | DE |
| 12 | -0.5 | -2.76243093923 | 18.1 | 18.6 | 15.8 | 1703 | 18.02207059 | DE |
| 26 | -5.8 | -24.7863247863 | 23.4 | 24.6 | 15.8 | 1114 | 18.15696864 | DE |
| 52 | -5.2 | -22.8070175439 | 22.8 | 24.6 | 15.8 | 757 | 18.28942318 | DE |
| 156 | -5.2 | -22.8070175439 | 22.8 | 24.6 | 15.8 | 757 | 18.28942318 | DE |
| 260 | -5.2 | -22.8070175439 | 22.8 | 24.6 | 15.8 | 757 | 18.28942318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1721766420 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1721680020 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1721420820 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1721334420 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1721248020 | 18.6 | 0.9 | 5.08 | 17.899999 | 18.6 | 17.899999 | 510 |
| 1721161560 | 17.7 | -0.8 | -4.32 | 17.5 | 17.7 | 17.5 | 151 |
| 1721075160 | 18.5 | 0.3 | 1.65 | 18.5 | 18.5 | 18.5 | 2 |
| 1720815960 | 18.2 | 0.4 | 2.25 | 18.2 | 18.2 | 18.2 | 110 |
| 1720729620 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1720643220 | 17.8 | 0.6 | 3.49 | 17.899999 | 17.899999 | 17.8 | 129 |
| 1720556760 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1720470360 | 17.2 | 0.1 | 0.58 | 17.399999 | 17.399999 | 17.2 | 19 |
| 1720211220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1720124820 | 17.1 | -0.4 | -2.29 | 17.1 | 17.1 | 17.1 | 8 |
| 1720038420 | 17.5 | -0.1 | -0.57 | 17.5 | 17.5 | 17.5 | 142 |
| 1719952020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1719865620 | 17.6 | -0.1 | -0.56 | 17.6 | 17.6 | 17.6 | 40 |
| 1719606420 | 17.7 | 0.7 | 4.12 | 17.7 | 17.7 | 17.7 | 130 |
| 1719520020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719433620 | 17 | 0.5 | 3.03 | 17 | 17 | 17 | 487 |
| 1719347220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1719260820 | 16.5 | 0.3 | 1.85 | 16.5 | 16.5 | 16.5 | 44 |
| 1719001560 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1718915160 | 16.2 | 0.4 | 2.53 | 16.2 | 16.2 | 16.2 | 123 |
| 1718828760 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1718742360 | 15.8 | -0.4 | -2.47 | 16 | 16 | 15.8 | 2747 |
| 1718656020 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1718396820 | 16.2 | -0.1 | -0.61 | 16.2 | 16.2 | 16.2 | 310 |
| 1718310420 | 16.3 | -0.6 | -3.55 | 16.399999 | 16.399999 | 16.3 | 223 |
| 1718224020 | 16.899999 | 0.3 | 1.81 | 16.899999 | 16.899999 | 16.8 | 91 |
| 1718137620 | 16.6 | -0.9 | -5.14 | 16.7 | 16.7 | 16.6 | 240 |
| 1718051220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1717792020 | 17.5 | 0.3 | 1.74 | 17.5 | 17.5 | 17.5 | 1 |
| 1717705620 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 116 |
| 1717619220 | 17.2 | 0.2 | 1.18 | 17.2 | 17.2 | 17.2 | 14 |
| 1717532820 | 17 | 0.3 | 1.80 | 17 | 17 | 17 | 178 |
| 1717446420 | 16.7 | 0.2 | 1.21 | 16.7 | 16.7 | 16.7 | 40 |
| 1717187220 | 16.5 | 0.4 | 2.48 | 16.2 | 16.5 | 16.2 | 221 |
| 1717100820 | 16.1 | -0.4 | -2.42 | 16.1 | 16.1 | 16.1 | 63 |
| 1717014420 | 16.5 | -0.4 | -2.37 | 16.5 | 16.5 | 16.5 | 600 |
| 1716928020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1716841620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1716582420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1716496020 | 16.899999 | -0.1 | -0.59 | 16.899999 | 16.899999 | 16.899999 | 50 |
| 1716409560 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1716323160 | 17 | -0.2 | -1.16 | 17 | 17 | 17 | 59 |
| 1716236760 | 17.2 | -0.2 | -1.15 | 17.2 | 17.2 | 17.2 | 20 |
| 1715977620 | 17.399999 | -0.9 | -4.92 | 17.6 | 17.6 | 17.399999 | 211 |
| 1715891220 | 18.3 | 0.1 | 0.55 | 18.399999 | 18.399999 | 18.2 | 1220 |
| 1715804820 | 18.2 | 0.2 | 1.11 | 18 | 18.2 | 18 | 55555 |
| 1715718360 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1715631960 | 18 | 0.1 | 0.56 | 18 | 18 | 18 | 100 |
| 1715372820 | 17.899999 | 0.4 | 2.29 | 17.899999 | 17.899999 | 17.899999 | 200 |
| 1715286420 | 17.5 | -0.2 | -1.13 | 17.5 | 17.5 | 17.5 | 1 |
| 1715200020 | 17.7 | -0.7 | -3.80 | 17.7 | 17.7 | 17.7 | 150 |
| 1715113620 | 18.399999 | 0.3 | 1.66 | 18.399999 | 18.399999 | 18.399999 | 1 |
| 1715027160 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1714767960 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1714681560 | 18.1 | -0.1 | -0.55 | 18.1 | 18.1 | 18.1 | 400 |
| 1714508820 | 18.2 | 0.1 | 0.55 | 17.899999 | 18.2 | 17.899999 | 1180 |
| 1714422420 | 18.1 | 0.3 | 1.69 | 18.1 | 18.1 | 18.1 | 100 |
| 1714163220 | 17.8 | 0.2 | 1.14 | 17.8 | 17.8 | 17.8 | 160 |
| 1714076820 | 17.6 | -0.6 | -3.30 | 17.6 | 17.6 | 17.6 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
