Telkom Indonesia Persero Tbk PT【PTI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Telkom Indonesia Persero Tbk PT (PTI)
Telkom Indonesia Persero Tbk PT (PTI) 과거

Telkom Indonesia Persero Tbk PT (PTI)

14.10

-0.70

(-4.73%)

마감 03 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.2	-7.8431372549	15.3	15.3	14	96	14.77696335	DE
4	-1.5	-9.61538461538	15.6	15.8	13.5	604	14.63166136	DE
12	-2.299999	-14.0243850015	16.399999	16.6	13.5	662	15.44226047	DE
26	-3.9	-21.6666666667	18	18.7	13.5	533	15.86758429	DE
52	-9.5	-40.2542372881	23.6	23.6	13.5	782	17.31951486	DE
156	-8.7	-38.1578947368	22.8	24.6	13.5	631	17.42642449	DE
260	-8.7	-38.1578947368	22.8	24.6	13.5	631	17.42642449	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
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

Telkom Indonesia Persero...

Positive Physicans (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관