Perusahaan Perseroan Persero PT Telekomunikasi Indonesia【TLK】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.55	-3.86779184248	14.22	14.45	13.66	1116121	14.19770143	DR
4	-2.82	-17.1012734991	16.49	16.5495	13.56	1362443	15.16244879	DR
12	-5.23	-27.671957672	18.9	19.225	13.56	1022476	16.34809682	DR
26	-7.34	-34.9357448834	21.01	23.515	13.56	829205	17.96437028	DR
52	-3.2	-18.9685832839	16.87	23.515	13.56	692781	18.52628345	DR
156	-12.88	-48.5122410546	26.55	26.99	13.15	512818	18.51639042	DR
260	-8.33	-37.8636363636	22	33.205	13.15	403385	20.6710689	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	13.67	-0.41	-2.91	13.85	13.85	13.56	1577624
1782513600	14.08	-0.11	-0.78	14.04	14.16	13.9	1404179
1782427200	14.19	-0.04	-0.28	14.2	14.305	14.11	907783
1782340800	14.23	-0.2	-1.39	14.04	14.27	14.01	1100261
1782254400	14.43	0.31	2.20	14.27	14.45	14.1	984563
1782168000	14.12	-0.76	-5.11	14.22	14.39	14.08	1183818
1781822400	14.88	-0.97	-6.12	14.88	14.93	14.6903	2069613
1781736000	15.85	-0.19	-1.18	16.35	16.39	15.74	1982809
1781649600	16.04	-0.05	-0.31	16.16	16.213999	15.96	771112
1781563200	16.09	0.23	1.45	16.27	16.385	16.05	1017857
1781304000	15.86	-0.02	-0.13	16.01	16.219999	15.86	1890778
1781217600	15.88	0.55	3.59	15.9	15.98	15.63	1469687
1781131200	15.33	0.63	4.29	15.4	15.67	15.25	1650723
1781044800	14.7	0.63	4.48	14.52	14.8	14.33	1193979
1780958400	14.07	-1.47	-9.46	13.56	14.545	13.56	3043188
1780699200	15.54	-0.48	-3.00	15.53	15.62	15.38	1140131
1780612800	16.02	0.36	2.30	15.92	16.21	15.87	682762
1780526400	15.66	-0.65	-3.99	15.99	16.05	15.64	1180965
1780440000	16.309999	-0.05	-0.31	16.379999	16.379999	16.12	836644
1780353600	16.36	-0.06	-0.37	16.489999	16.549499	16.25	1370995
1780094400	16.42	-0.22	-1.32	16.52	16.57	16.32	927149
1780008000	16.64	-0.01	-0.06	16.51	16.75	16.489999	1236168
1779921600	16.649999	0.05	0.30	16.64	16.84	16.59	796110
1779835200	16.6	0.25	1.53	17.1	17.12	16.559999	1008612
1779489600	16.35	-0.81	-4.72	16.5	16.59	16.274999	1266348
1779403200	17.16	-0.28	-1.61	17.16	17.225	16.945	778117
1779316800	17.44	0.18	1.04	17.5	17.57	17.38	744981
1779230400	17.26	-0.06	-0.35	17.31	17.4815	17.155	688469
1779144000	17.32	0.75	4.53	17.2	17.375	17.05	696100
1778884800	16.57	-0.27	-1.60	16.9	16.9	16.489999	733778
1778798400	16.84	-0.11	-0.65	17.07	17.195	16.754999	514951
1778712000	16.95	0.03	0.18	16.92	17.1325	16.82	545680
1778625600	16.92	-0.16	-0.94	16.9	16.98	16.75	673560
1778539200	17.08	-0.08	-0.47	17.16	17.35	17.01	454654
1778280000	17.16	0.17	1.00	17.07	17.22	17.05	468518
1778193600	16.99	-0.06	-0.35	17.03	17.18	16.975	578614
1778107200	17.05	0.29	1.73	16.92	17.105	16.8	887620
1778020800	16.76	-0.07	-0.42	16.86	16.94	16.665	746804
1777934400	16.83	0.19	1.14	16.719999	16.96	16.719999	743169
1777675200	16.64	-0.27	-1.60	17.01	17.02	16.629999	1498598
1777588800	16.91	0.22	1.32	16.55	16.94	16.51	1203346
1777502400	16.69	0.01	0.06	16.59	16.83	16.53	861101
1777416000	16.68	-0.16	-0.95	16.5	16.68	16.43	1491709
1777329600	16.84	0.15	0.90	16.7	16.99	16.675	1575354
1777070400	16.69	-0.53	-3.08	16.61	16.81	16.521999	1302476
1776984000	17.22	-0.46	-2.60	17	17.31	16.88	1487079
1776897600	17.68	0.26	1.49	17.54	17.75	17.5001	668923
1776811200	17.42	-0.75	-4.13	17.71	17.73	17.335	932241
1776724800	18.17	-0.34	-1.84	18.4	18.4	18.11	1485221
1776465600	18.51	0.03	0.16	18.25	18.61	18.25	839873
1776379200	18.48	0.07	0.38	18.36	18.56	18.3	517697
1776292800	18.41	-0.01	-0.05	18.33	18.465	18.22	742255
1776206400	18.42	-0.23	-1.23	18.58	18.58	18.12	851155
1776120000	18.65	-0.13	-0.69	18.65	18.67	18.385	732797
1775860800	18.78	-0.14	-0.74	18.99	18.99	18.77	580246
1775774400	18.92	-0.01	-0.05	18.76	19.03	18.76	573426
1775688000	18.93	0.41	2.21	18.97	19.225	18.805	582009
1775601600	18.52	-0.09	-0.48	18.31	18.635	18.235	631757
1775515200	18.61	-0.16	-0.85	18.9	18.9	18.59	370551
1775169600	18.77	-0.03	-0.16	18.65	18.8	18.575	339425
1775083200	18.8	0.12	0.64	18.73	18.92	18.7	740036
1774996800	18.68	0.52	2.86	18.36	18.71	18.31	483477
1774910400	18.16	0.03	0.17	18.33	18.5	18.06	708718