Telkom Indonesia Persero Tbk PT Historical Data - PTI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Telkom Indonesia Persero Tbk PT (PTI)
Telkom Indonesia Persero Tbk PT (PTI) Historical

Telkom Indonesia Persero Tbk PT (PTI)

13.60

-0.40

( -2.86% )

Updated: 05:35:41

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.740740740741	13.5	13.8	13.5	2496	13.52125017	DE
4	-1.7	-11.1111111111	15.3	15.7	13.5	1014	13.74202624	DE
12	-2	-12.8205128205	15.6	16.5	13.5	898	14.64609237	DE
26	-5	-26.8817204301	18.6	18.7	13.5	669	15.31493725	DE
52	-9.2	-40.350877193	22.8	22.8	13.5	836	16.88303816	DE
156	-9.2	-40.350877193	22.8	24.6	13.5	668	17.03999836	DE
260	-9.2	-40.350877193	22.8	24.6	13.5	668	17.03999836	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734557220	15.2	-0.4	-2.56	15.5	15.5	15.2	432

Telkom Indonesia Persero...

CSR Acquisition

Bnp Paribas Issuance

BNP Paribas Issuance

JBG SMITH Properties

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions