PT Telekomunikasi Indonesia, Tbk
〈TLK〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| TSM | TSMC(ADR) | 11/22 | 190.0800 | -1.1600 | -0.61 | 8,838,925 | 6 | |
| WIT | Wipro | 11/22 | 6.9800 | 0.1900 | 2.80 | 5,233,059 | 6 | |
| INFY | Infosys | 11/22 | 22.7900 | 0.8300 | 3.78 | 8,678,693 | 6 | |
| AMX | America Movil | 11/22 | 15.0200 | -0.1600 | -1.05 | 2,747,961 | 6 | |
| UMC | UMC (ADR) | 11/22 | 6.8500 | 0.0800 | 1.18 | 5,025,451 | 6 | |
| EDU | New Oriental | 11/22 | 57.3600 | -0.3500 | -0.61 | 1,329,923 | 6 | |
| SHG | Shinhan Financial Group | 11/22 | 39.7500 | 0.0900 | 0.23 | 84,799 | 6 | |
| IBN | ICICI Bank | 11/22 | 30.7600 | 0.9400 | 3.15 | 7,565,499 | 6 | |
| VIPS | Vipshop Holdings | 11/22 | 13.2400 | -0.2400 | -1.78 | 3,169,745 | 6 | |
| PKX | POSCO | 11/22 | 54.2500 | -0.1500 | -0.28 | 154,820 | 5 | |
| NTES | NetEase | 11/22 | 86.4500 | -2.1900 | -2.47 | 1,991,525 | 5 | |
| ASX | ASE Technology Holding | 11/22 | 9.9300 | 0.1200 | 1.22 | 4,403,618 | 5 | |
| RDY | Dr. Reddy's | 11/22 | 14.2000 | 0.2100 | 1.50 | 1,342,964 | 5 | |
| JD | JD.com | 11/22 | 34.6800 | -0.7000 | -1.98 | 10,254,587 | 5 | |
| ZTO | ZTO Express | 11/22 | 19.2800 | -0.5400 | -2.72 | 4,285,262 | 5 | |
| BABA | Alibaba Group | 11/22 | 83.1300 | -2.4500 | -2.86 | 24,999,202 | 5 | |
| ASR | Grupo Aeroportuario del Sureste | 11/22 | 264.9000 | -1.1900 | -0.45 | 57,525 | 5 | |
| CHT | Chunghwa Telecom | 11/22 | 38.0000 | 0.1200 | 0.32 | 168,132 | 5 | |
| HDB | HDFC Bank Ltd. | 11/22 | 64.5000 | 0.9200 | 1.45 | 3,146,367 | 5 | |
| KB | KB Financial | 11/22 | 69.9300 | 0.8000 | 1.16 | 121,771 | 5 | |
| FMX | Fomento Economico Mexicano S.A.B | 11/22 | 87.1400 | 0.5000 | 0.58 | 879,265 | 5 | |
| PBR | Petroleo Brasileiro | 11/22 | 14.9000 | 0.7500 | 5.30 | 37,510,660 | 5 | |
| WF | Woori Financial Group | 11/22 | 35.7900 | -0.1600 | -0.45 | 32,133 | 5 | |
| SKM | SK Telecom | 11/22 | 22.7800 | 0.1200 | 0.53 | 228,062 | 5 | |
| ABEV | Ambev S.A. | 11/22 | 2.1900 | 0.0400 | 1.86 | 12,429,315 | 5 | |
| PAC | Grupo Aeroportuario Del Pacifico | 11/22 | 187.0800 | 2.0600 | 1.11 | 77,564 | 4 | |
| SQM | Sociedad Quimica Y Minera | 11/22 | 38.2600 | -1.3700 | -3.46 | 1,317,670 | 4 | |
| VALE | Vale S.A. | 11/22 | 10.0200 | 0.0600 | 0.60 | 19,121,394 | 4 | |
| SBS | Companhia de Saneamento Basico d | 11/22 | 16.9000 | 0.2400 | 1.44 | 593,844 | 4 | |
| BRFS | BRF | 11/22 | 4.3400 | 0.0200 | 0.46 | 1,628,664 | 4 | |
| CX | Cemex S.A.B. de C.V. | 11/22 | 5.5000 | 0.0500 | 0.92 | 3,704,665 | 4 | |
| VIV | Telefonica Brasil | 11/22 | 8.7500 | 0.0400 | 0.46 | 532,169 | 4 | |
| TKC | Turkcell Iletisim Hizmetleri A.S. | 11/22 | 6.7400 | -0.0900 | -1.32 | 298,853 | 4 | |
| PDD | PDD | 11/22 | 100.0700 | -4.0200 | -3.86 | 21,499,668 | 4 | |
| BCH | Banco de Chile | 11/22 | 22.5500 | -0.8600 | -3.67 | 298,987 | 4 | |
| EBR | Centrais Electricas Brasileiras | 11/22 | 6.0800 | 0.0100 | 0.16 | 1,278,974 | 4 | |
| TCOM | Trip.com | 11/22 | 63.6400 | -1.5300 | -2.35 | 3,231,796 | 4 | |
| PHI | PLDT Inc. | 11/22 | 22.6800 | 0.0200 | 0.09 | 38,492 | 4 | |
| ATHM | Autohome | 11/22 | 27.6000 | -0.4500 | -1.60 | 341,453 | 4 | |
| TAL | TAL Education | 11/22 | 9.7300 | -0.0800 | -0.82 | 7,730,746 | 4 | |
| KOF | Coca-Cola FEMSA | 11/22 | 79.0600 | 1.1400 | 1.46 | 194,232 | 4 | |
| HMC | Honda Motor | 11/22 | 26.6600 | 0.4300 | 1.64 | 971,919 | 4 | |
| GFI | Gold Fields Ltd. | 11/22 | 15.2400 | 0.1700 | 1.13 | 2,423,302 | 4 | |
| BGNE | BeiGene | 11/22 | 190.5100 | -4.0500 | -2.08 | 222,704 | 4 | |
| KEP | Korea Electric Power Corp. | 11/22 | 8.5100 | -0.0700 | -0.82 | 70,555 | 4 | |
| TV | Grupo Televisa S.A. de C.V. | 11/22 | 2.0700 | 0.0100 | 0.49 | 1,157,815 | 3 | |
| TM | Toyota | 11/22 | 174.4000 | 1.0200 | 0.59 | 369,057 | 3 | |
| ERJ | Embraer SA | 11/22 | 39.0000 | 0.1800 | 0.46 | 1,061,461 | 3 | |
| BBD | Banco Bradesco - ADS | 11/22 | 2.3800 | -0.0100 | -0.42 | 18,338,722 | 3 | |
| NGG | National Grid plc | 11/22 | 63.1100 | 0.0100 | 0.02 | 1,020,861 | 3 | |
| VOD | Vodafone | 11/22 | 8.7300 | -0.1100 | -1.24 | 6,563,347 | 3 | |
| AZN | AstraZeneca | 11/22 | 65.6300 | 1.3700 | 2.13 | 7,163,048 | 3 | |
| NVO | Novo Nordisk | 11/22 | 105.0600 | 2.4300 | 2.37 | 6,143,345 | 3 | |
| UGP | Ultrapar Participacoes | 11/22 | 3.1800 | 0.0300 | 0.95 | 2,411,762 | 3 | |
| TAK | Takeda Pharmaceutical | 11/22 | 13.3800 | 0.0500 | 0.38 | 1,558,177 | 3 | |
| TIMB | TIM | 11/22 | 13.9000 | 0.2100 | 1.53 | 314,219 | 3 | |
| IX | Orix Corp. | 11/22 | 107.6200 | -0.2000 | -0.19 | 29,189 | 3 | |
| HTHT | H World | 11/22 | 35.8000 | -0.1200 | -0.33 | 2,267,644 | 3 | |
| UL | Unilever | 11/22 | 58.6100 | 0.9800 | 1.70 | 3,004,003 | 3 | |
| SUZ | Suzano | 11/22 | 10.4900 | -0.0700 | -0.66 | 1,380,096 | 3 | |
| MFG | Mizuho Financial Group | 11/22 | 4.9800 | -0.0400 | -0.80 | 1,231,613 | 3 | |
| NIO | NIO | 11/22 | 4.8400 | 0.1400 | 2.98 | 66,538,412 | 3 | |
| GGB | Gerdau | 11/22 | 3.3900 | 0 | 0 | 3,945,122 | 3 | |
| LPL | LG Display (ADR) | 11/22 | 3.4500 | -0.0600 | -1.71 | 87,783 | 3 | |
| BHP | BHP Group | 11/22 | 52.3600 | 0.3400 | 0.65 | 2,659,507 | 3 | |
| BVN | Compania de Minas | 11/22 | 12.0600 | -0.2200 | -1.79 | 634,055 | 3 | |
| CIG | Companhia Energetica de Minas Gerais - Cemig | 11/22 | 1.9900 | 0 | 0 | 2,400,059 | 3 | |
| SNN | Smith & Nephew | 11/22 | 25.3100 | 0.2700 | 1.08 | 769,118 | 3 | |
| BEKE | KE | 11/22 | 19.4000 | -0.5800 | -2.90 | 10,879,580 | 3 | |
| SSL | Sasol | 11/22 | 5.5100 | 0.0400 | 0.73 | 594,807 | 3 | |
| BBVA | Banco Bilbao Vizcaya Argentaria | 11/22 | 9.5400 | -0.1500 | -1.55 | 1,555,543 | 3 | |
| SMFG | Sumitomo Mitsui Financial Group | 11/22 | 14.2700 | 0.2100 | 1.49 | 477,658 | 3 | |
| SE | Sea | 11/22 | 113.0400 | -3.2900 | -2.83 | 3,176,740 | 3 | |
| MTN | Vail Resorts, Inc. | 11/22 | 184.2400 | 3.0700 | 1.69 | 451,553 | 3 | |
| T | AT&T | 11/22 | 23.1800 | 0.2000 | 0.87 | 35,732,872 | 3 | |
| SAN | Banco Santander | 11/22 | 4.5500 | -0.1900 | -4.01 | 5,565,613 | 3 | |
| ITUB | Itau Unibanco | 11/22 | 5.8500 | -0.0100 | -0.17 | 13,523,883 | 3 | |
| BIDU | Baidu | 11/22 | 80.3300 | -1.3000 | -1.59 | 5,538,698 | 3 | |
| NMR | Nomura Holdings Inc. | 11/22 | 6.0400 | -0.0100 | -0.17 | 430,049 | 3 | |
| RIO | Rio Tinto | 11/22 | 62.3500 | -0.2200 | -0.35 | 1,870,106 | 3 | |
| SAP | SAP | 11/22 | 236.2500 | 0.2200 | 0.09 | 750,754 | 3 | |
| CIB | BanColombia S.A. | 11/22 | 32.7900 | 0.0300 | 0.09 | 85,307 | 3 | |
| HMY | Harmony Gold Mining Co. Ltd. | 11/22 | 9.6300 | 0.0600 | 0.63 | 5,224,940 | 3 | |
| EOG | EOG Resources, Inc. | 11/22 | 136.3500 | 0.8500 | 0.63 | 2,545,809 | 2 | |
| BSAC | Banco Santander - Chile | 11/22 | 18.9600 | -0.5000 | -2.57 | 162,611 | 2 | |
| AXP | American Express | 11/22 | 301.3000 | 8.3000 | 2.83 | 3,788,898 | 2 | |
| SWX | Southwest Gas | 11/22 | 77.5100 | 0.0400 | 0.05 | 347,409 | 2 | |
| APH | Amphenol | 11/22 | 74.2900 | 1.0500 | 1.43 | 4,894,784 | 2 | |
| BCS | Barclays | 11/22 | 12.9700 | -0.3500 | -2.63 | 12,732,929 | 2 | |
| OXY | Occidental Petroleum | 11/22 | 51.9300 | 0.3900 | 0.76 | 7,431,813 | 2 | |
| LYG | Lloyds Banking | 11/22 | 2.7300 | -0.0400 | -1.44 | 6,568,380 | 2 | |
| LI | Li Auto | 11/22 | 22.2800 | -0.3200 | -1.42 | 5,261,805 | 2 | |
| STM | STMicroelectronics | 11/22 | 24.4800 | -0.0600 | -0.24 | 4,107,497 | 2 | |
| JPM | JPMorgan Chase | 11/22 | 248.5500 | 3.7900 | 1.55 | 7,997,307 | 2 | |
| CL | Colgate-Palmolive | 11/22 | 94.9200 | 0.6700 | 0.71 | 3,539,226 | 2 | |
| GSK | GSK | 11/22 | 33.9600 | 0.2600 | 0.77 | 4,173,390 | 2 | |
| ING | ING Groep N.V.(ADR) | 11/22 | 15.2800 | -0.3600 | -2.30 | 3,478,247 | 2 | |
| MRK | Merck | 11/22 | 99.1800 | -0.6800 | -0.68 | 14,031,186 | 2 | |
| CP | Canadian Pacific Kansas City | 11/22 | 76.6900 | 1.5000 | 1.99 | 6,784,521 | 2 | |
| YPF | YPF S.A. | 11/22 | 40.0300 | 2.5600 | 6.83 | 6,457,271 | 2 | |
| ELP | Companhia Paranaense de Energia - Copel | 11/22 | 6.4400 | 0.0100 | 0.16 | 260,940 | 2 | |
| IHG | InterContinental Hotels Group PLC | 11/22 | 123.4100 | -0.5500 | -0.44 | 179,520 | 2 | |
| MEI | Methode Electronics | 11/22 | 10.4700 | 0.7500 | 7.72 | 340,794 | 2 | |
| UNP | Union Pacific | 11/22 | 242.3900 | 3.3700 | 1.41 | 2,664,897 | 2 | |
| NFG | National Fuel Gas | 11/22 | 64.2300 | 0.7200 | 1.13 | 735,396 | 2 | |
| MBI | MBIA, Inc. | 11/22 | 7.0300 | 0.4500 | 6.84 | 1,228,895 | 2 | |
| LMT | Lockheed Martin | 11/22 | 542.2200 | 0.2100 | 0.04 | 1,311,155 | 2 | |
| TJX | TJX | 11/22 | 121.4700 | 1.7000 | 1.42 | 6,398,496 | 2 | |
| SNY | Sanofi | 11/22 | 48.2800 | 0.3000 | 0.63 | 3,549,371 | 2 | |
| BK | Bank Of New York Mellon | 11/22 | 80.1400 | 1.2600 | 1.60 | 2,757,874 | 2 | |
| ENIC | Enel Chile | 11/22 | 2.7000 | -0.1000 | -3.57 | 307,996 | 2 | |
| MT | ArcelorMittal | 11/22 | 25.1100 | -0.1800 | -0.71 | 1,353,700 | 2 | |
| JHX | James Hardie Industries SE | 11/22 | 35.6600 | 0.7300 | 2.09 | 79,494 | 2 | |
| PGR | Progressive | 11/22 | 266.0600 | 2.6200 | 0.99 | 2,321,352 | 2 | |
| PSO | Pearson plc | 11/22 | 15.3600 | 0.2500 | 1.65 | 850,422 | 2 | |
| AEP | American Electric Power | 11/22 | 97.5900 | -0.4900 | -0.50 | 2,048,838 | 2 | |
| WPP | WPP | 11/22 | 52.3700 | 0.8900 | 1.73 | 110,282 | 2 | |
| BMA | Banco Macro S.A. | 11/22 | 80.9100 | 0.9000 | 1.12 | 427,571 | 2 | |
| CCU | Compania Cervecerias Unidas S.A. | 11/22 | 10.9100 | -0.1600 | -1.45 | 91,818 | 2 | |
| BUD | Anheuser-Busch Inbev | 11/22 | 54.7300 | 0.0400 | 0.07 | 1,920,125 | 2 | |
| DD | DuPont de Nemours | 11/22 | 83.3200 | 0.5700 | 0.69 | 1,942,268 | 2 | |
| DUK | Duke Energy | 11/22 | 114.7000 | -0.1600 | -0.14 | 2,008,848 | 2 | |
| MA | Mastercard | 11/22 | 520.8600 | 5.7600 | 1.12 | 3,130,470 | 2 | |
| UHS | Universal Health Services | 11/22 | 197.9400 | 0.3300 | 0.17 | 1,205,691 | 2 | |
| AMTD | AMTD IDEA Group | 11/22 | 1.2600 | 0.0700 | 5.88 | 31,129 | 2 | |
| CFG | Citizens Financial Group | 11/22 | 47.6500 | 0.8800 | 1.88 | 2,761,022 | 2 | |
| BILI | Bilibili | 11/22 | 18.2300 | -0.6000 | -3.19 | 4,367,289 | 2 | |
| MCK | McKesson | 11/22 | 623.1900 | -5.0800 | -0.81 | 512,790 | 2 | |
| SDRL | Seadrill | 11/22 | 41.6100 | 1.3000 | 3.23 | 1,102,637 | 2 | |
| TEVA | Teva Pharma | 11/22 | 17.1200 | 0.0400 | 0.23 | 7,441,607 | 2 | |
| UBS | UBS Group | 11/22 | 31.8000 | 0.0600 | 0.19 | 1,268,623 | 2 | |
| FN | Fabrinet | 11/22 | 230.4300 | 0.4200 | 0.18 | 708,394 | 2 | |
| IRS | IRSA | 11/22 | 15.7900 | -0.5000 | -3.07 | 345,736 | 2 | |
| AU | AngloGold Ashanti | 11/22 | 25.9500 | 0.7500 | 2.98 | 3,615,496 | 2 | |
| TEF | Telefonica | 11/22 | 4.4500 | 0.0200 | 0.45 | 988,497 | 2 | |
| IQ | iQIYI | 11/22 | 1.9500 | -0.0700 | -3.47 | 14,927,817 | 2 | |
| TEO | Telecom Argentina | 11/22 | 13.2000 | 0.3500 | 2.72 | 355,299 | 2 | |
| CSX | CSX | 11/22 | 35.7800 | 0.4400 | 1.25 | 10,783,268 | 2 | |
| SBSW | Sibanye-Stillwater | 11/22 | 4.2200 | -0.0500 | -1.17 | 3,350,577 | 2 | |
| BP | BP | 11/22 | 29.7200 | 0.2000 | 0.68 | 16,067,813 | 2 | |
| PRU | Prudential Financial | 11/22 | 127.8900 | 1.6300 | 1.29 | 1,117,397 | 2 | |
| TS | Tenaris S.A. | 11/22 | 37.4200 | 0.4200 | 1.14 | 1,650,617 | 2 | |
| LLY | Eli Lilly | 11/22 | 748.0100 | -1.9100 | -0.25 | 4,015,450 | 2 | |
| ALL | Allstate | 11/22 | 203.8000 | 0.3200 | 0.16 | 2,346,259 | 2 | |
| DB | Deutsche Bank | 11/22 | 16.2000 | -0.6000 | -3.57 | 2,147,337 | 2 | |
| MOMO | Hello Group | 11/22 | 6.3600 | -0.2000 | -3.05 | 785,636 | 2 | |
| VIST | Vista Energy | 11/22 | 56.5100 | 4.7400 | 9.16 | 2,304,287 | 2 | |
| KO | Coca-Cola | 11/22 | 63.9200 | 0.1600 | 0.25 | 19,562,232 | 2 | |
| QFIN | Qifu Technology | 11/22 | 34.5300 | -0.6800 | -1.93 | 2,099,752 | 2 | |
| NICE | NICE | 11/22 | 176.1600 | 4.8500 | 2.83 | 390,582 | 2 | |
| TX | TERNIUM S.A. | 11/22 | 33.4300 | 0.0500 | 0.15 | 82,631 | 2 | |
| FDX | FedEx | 11/22 | 299.9700 | 4.8100 | 1.63 | 1,846,044 | 2 | |
| HSBC | HSBC Holdings | 11/22 | 45.9400 | -0.3800 | -0.82 | 917,341 | 2 | |
| PUK | Prudential | 11/22 | 15.9300 | -0.1300 | -0.81 | 1,059,045 | 2 | |
| CUK | Carnival PLC | 11/22 | 22.5200 | -0.3300 | -1.44 | 969,772 | 2 | |
| PHG | Philips | 11/22 | 26.3900 | 0.0100 | 0.04 | 593,284 | 2 | |
| BAP | Credicorp | 11/22 | 197.3200 | -1.3300 | -0.67 | 316,993 | 2 | |
| LOGI | Logitech | 11/22 | 79.5800 | 0.1200 | 0.15 | 344,846 | 2 | |
| EC | Ecopetrol | 11/22 | 8.3300 | 0.1400 | 1.71 | 2,566,128 | 2 | |
| FMS | Fresenius Medical Care | 11/22 | 22.1600 | 0.1800 | 0.82 | 185,698 | 2 | |
| MUFG | Mitsubishi UFJ Financial Group | 11/22 | 11.8200 | 0.1000 | 0.85 | 1,346,381 | 2 | |
| YMM | Full Truck | 11/22 | 9.3700 | -0.3300 | -3.40 | 11,641,916 | 2 | |
| E | ENI | 11/22 | 29.0100 | 0.1200 | 0.42 | 183,341 | 2 | |
| ASAI | Sendas Distribuidora | 11/22 | 6.2400 | 0.2300 | 3.83 | 579,306 | 2 | |
| ACN | Accenture | 11/22 | 358.6600 | -2.3900 | -0.66 | 2,211,127 | 2 | |
| ABBV | AbbVie | 11/22 | 176.9500 | 5.2200 | 3.04 | 11,328,616 | 2 | |
| WCC | WESCO International | 11/22 | 209.8600 | 2.4500 | 1.18 | 501,207 | 2 | |
| UPS | UPS | 11/22 | 134.8200 | 3.4500 | 2.63 | 3,677,530 | 2 | |
| KT | KT | 11/22 | 16.6000 | 0.2600 | 1.59 | 3,408,299 | 2 | |
| PBR.A | Petroleo Brasileiro - NPV | 11/22 | 13.5900 | 0.5600 | 4.30 | 11,311,935 | 2 | |
| DE | Deere | 11/22 | 446.6500 | 9.1100 | 2.08 | 2,202,297 | 2 | |
| BAC | Bank of America | 11/22 | 47.0000 | 0.5400 | 1.16 | 37,996,160 | 2 | |
| INGR | Ingredion Incorporated | 11/22 | 146.4700 | 2.1100 | 1.46 | 528,312 | 2 | |
| XPEV | XPeng | 11/22 | 11.9100 | -0.3800 | -3.09 | 14,769,303 | 2 | |
| DEO | Diageo | 11/22 | 120.0900 | 1.9900 | 1.69 | 1,233,747 | 2 | |
| OMAB | Grupo Aeroportuario del Centro N | 11/22 | 65.3200 | -0.3900 | -0.59 | 78,581 | 2 | |
| TGT | Target | 11/22 | 125.0100 | 3.4200 | 2.81 | 13,730,074 | 2 | |
| MKL | Markel Group | 11/22 | 1,750.0000 | 31.5500 | 1.84 | 36,176 | 2 | |
| PAM | Pampa Energia S.A. | 11/22 | 84.9300 | 2.6500 | 3.22 | 447,840 | 2 | |
| NOK | Nokia | 11/22 | 4.1800 | 0.0500 | 1.21 | 11,900,813 | 2 | |
| AON | Aon | 11/22 | 386.2100 | 3.5900 | 0.94 | 755,608 | 2 | |
| NVS | Novartis | 11/22 | 104.2800 | 0.4300 | 0.41 | 1,337,234 | 2 | |
| NU | Nu | 11/22 | 13.9100 | 0.5100 | 3.81 | 39,564,500 | 2 | |
| HCA | HCA Healthcare | 11/22 | 324.9300 | -7.3100 | -2.20 | 2,133,442 | 2 | |
| PSX | Phillips 66 | 11/22 | 133.2700 | 1.8600 | 1.42 | 2,480,779 | 2 | |
| LPX | Louisiana-Pacific | 11/22 | 115.8900 | 1.4900 | 1.30 | 488,558 | 2 | |
| TSN | Tyson Foods | 11/22 | 63.7700 | 0 | 0 | 3,870,482 | 2 | |
| DRD | DRDGOLD Ltd. | 11/22 | 9.6900 | 0.0100 | 0.10 | 196,650 | 2 | |
| C | Citigroup | 11/22 | 69.8400 | 0.8900 | 1.29 | 16,671,558 | 2 |