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 | 0.1 | 0.632911392405 | 15.8 | 16.5 | 15.5 | 410 | 15.89603659 | DE |
| 4 | -0.6 | -3.63636363636 | 16.5 | 16.5 | 14.8 | 444 | 15.81882425 | DE |
| 12 | -2.4 | -13.1147540984 | 18.3 | 18.3 | 14.7 | 584 | 16.13560557 | DE |
| 26 | -1.999999 | -11.1731793951 | 17.899999 | 18.7 | 14.7 | 361 | 16.37217918 | DE |
| 52 | -7.1 | -30.8695652174 | 23 | 24.6 | 14.7 | 725 | 17.69006536 | DE |
| 156 | -6.9 | -30.2631578947 | 22.8 | 24.6 | 14.7 | 608 | 17.7903185 | DE |
| 260 | -6.9 | -30.2631578947 | 22.8 | 24.6 | 14.7 | 608 | 17.7903185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1731533220 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1731446820 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1731360420 | 15.9 | -0.4 | -2.45 | 15.9 | 15.9 | 15.9 | 35 |
| 1731101220 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 123 |
| 1731014760 | 16.3 | 0.3 | 1.88 | 16.3 | 16.3 | 16.3 | 1 |
| 1730928360 | 16 | -0.2 | -1.23 | 16 | 16 | 16 | 200 |
| 1730841960 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1730755560 | 16.2 | 0 | 0.00 | 16.3 | 16.3 | 16.2 | 249 |
| 1730496360 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 425 |
| 1730409960 | 16.2 | -0.7 | -4.14 | 16.5 | 16.5 | 16.2 | 177 |
| 1730323560 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1730237160 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 32 |
| 1730150760 | 16.899999 | -0.3 | -1.74 | 17 | 17 | 16.899999 | 630 |
| 1729888020 | 17.2 | -1.1 | -6.01 | 17.2 | 17.2 | 17.2 | 120 |
| 1729801560 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1729715160 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1729628760 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1729542360 | 18.3 | 1.6 | 9.58 | 18.3 | 18.3 | 18.3 | 185 |
| 1729283160 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1729196760 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1729110360 | 16.7 | -0.7 | -4.02 | 16.7 | 16.7 | 16.7 | 1 |
| 1729023960 | 17.399999 | 0.1 | 0.58 | 17.399999 | 17.399999 | 17.399999 | 2 |
| 1728937560 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1728678360 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1728591960 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 50 |
| 1728457200 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
