TLK - Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201927.5527.6627.4827.5627.56120,200
Jun 13, 201927.5527.8427.5527.6927.69435,800
Jun 12, 201927.3827.4727.3227.4027.40323,400
Jun 11, 201927.1927.3127.0927.2127.21211,900
Jun 11, 20191.137 Dividend
Jun 10, 201927.9328.1327.8228.0326.89193,000
Jun 07, 201927.4627.7827.2527.7026.58136,300
Jun 06, 201927.3527.4627.2727.3826.27140,200
Jun 05, 201927.1727.5027.1127.3426.23185,900
Jun 04, 201927.1827.2427.0627.1426.04312,700
Jun 03, 201926.9727.4026.7827.2326.13305,000
May 31, 201926.8627.2726.7426.9725.88290,000
May 30, 201925.9126.1325.9126.0925.03274,800
May 29, 201925.9226.0825.7425.9224.87595,200
May 28, 201925.8025.8125.4625.5624.52719,000
May 24, 201925.6725.8125.3325.4924.46343,000
May 23, 201924.8525.1624.8324.9723.96337,500
May 22, 201924.3324.4624.2724.3423.35178,100
May 21, 201924.9324.9724.5524.7023.70283,500
May 20, 201924.6425.2924.4824.8723.86307,600
May 17, 201924.4024.5124.2724.3223.33382,500
May 16, 201925.0525.3625.0125.2424.22240,400
May 15, 201925.4725.5825.0025.5524.51246,200
May 14, 201926.0826.3325.9626.1225.06137,700
May 13, 201926.0026.0325.6625.7824.73246,500
May 10, 201926.4626.6426.1726.5225.44184,900
May 09, 201926.4026.5326.0326.5225.44135,000
May 08, 201926.9726.9926.8326.8325.74189,500
May 07, 201927.2727.2926.6926.8025.71190,700
May 06, 201926.5826.8126.5626.7725.68193,600
May 03, 201926.9227.1426.8026.9825.89149,200
May 02, 201926.7326.9526.4826.8525.76265,800
May 01, 201926.7626.8226.4126.4825.41171,900
Apr 30, 201926.8026.8526.4826.7525.66425,000
Apr 29, 201927.3627.4226.9427.0325.93225,400
Apr 26, 201927.3427.5827.2827.5326.41259,000
Apr 25, 201926.9826.9826.7126.8525.76144,900
Apr 24, 201927.2127.2126.8626.9525.86310,300
Apr 23, 201927.3227.5027.3027.4926.37156,800
Apr 22, 201927.2927.2926.7426.9725.88645,500
Apr 18, 201927.8227.8227.4427.5926.47464,500
Apr 17, 201927.6428.1027.6427.9826.85250,200
Apr 16, 201927.5327.5927.4127.4826.37171,600
Apr 15, 201927.2527.4527.2227.4126.30118,900
Apr 12, 201927.1727.3427.1127.2726.16156,200
Apr 11, 201927.5427.5427.0727.1526.05155,900
Apr 10, 201927.7427.8527.6827.7726.64146,600
Apr 09, 201927.8127.8527.5827.6826.56228,100
Apr 08, 201927.8527.8927.6327.8426.71282,600
Apr 05, 201928.3828.5728.3128.4327.28232,700
Apr 04, 201928.2428.3227.9228.0726.93264,200
Apr 03, 201927.5227.8027.5027.6026.48257,400
Apr 02, 201927.6727.6827.3427.4326.32227,400
Apr 01, 201927.5827.7427.5027.6726.55175,700
Mar 29, 201927.5727.5727.3627.4626.35554,900
Mar 28, 201927.0627.2727.0527.0525.95246,600
Mar 27, 201926.8226.9326.6426.8225.73207,200
Mar 26, 201926.8527.0926.8526.9625.87201,200
Mar 25, 201926.3826.7826.3826.7325.65257,600
Mar 22, 201926.7526.7626.3626.3625.29201,000
Mar 21, 201926.5926.9226.5926.8525.76222,500
Mar 20, 201926.5526.7526.4726.6225.54290,300
Mar 19, 201926.6726.7126.3826.5525.47274,700
Mar 18, 201926.6826.8626.5826.6725.59337,500
Mar 15, 201926.2626.3525.7526.1525.091,552,500
Mar 14, 201926.2426.3126.0826.1825.12259,100
Mar 13, 201926.2826.3126.0526.1625.10326,700
Mar 12, 201926.7526.8126.5926.6625.58337,600
Mar 11, 201926.5626.9726.5626.9325.84288,500
Mar 08, 201926.3026.4326.1326.4125.34267,300
Mar 07, 201927.1427.1426.6926.6925.61176,500
Mar 06, 201927.2927.2927.0427.1426.04240,100
Mar 05, 201927.4927.6827.3827.6026.48133,500
Mar 04, 201927.5827.5827.1827.3426.23129,700
Mar 01, 201927.7127.7327.5527.5826.46115,400
Feb 28, 201927.7927.7927.4527.5826.46311,800
Feb 27, 201927.9028.1127.6728.0626.92179,800
Feb 26, 201927.7728.1427.7728.0226.88186,600
Feb 25, 201927.7827.9427.6927.7926.66185,300
Feb 22, 201927.4827.5227.3927.4426.33169,600
Feb 21, 201927.5527.5527.3327.3826.27123,800
Feb 20, 201927.8427.8427.4827.6126.49452,900
Feb 19, 201927.5527.9927.5527.9726.84321,200
Feb 15, 201926.9527.2526.9527.1726.07171,500
Feb 14, 201926.7226.9326.5226.8325.74246,000
Feb 13, 201927.1527.2626.7426.8125.72291,200
Feb 12, 201927.3027.5527.3027.5326.41250,200
Feb 11, 201927.8528.1327.8228.1226.98240,500
Feb 08, 201927.3827.7027.3027.4026.29209,400
Feb 07, 201927.5827.7027.2727.5426.42149,700
Feb 06, 201927.6227.7527.5227.6226.50201,200
Feb 05, 201927.4127.5927.3327.5126.39180,800
Feb 04, 201927.4527.4527.0627.3826.27151,100
Feb 01, 201927.8227.8227.3727.4726.36245,400
Jan 31, 201927.7828.1327.7827.9726.84208,200
Jan 30, 201927.3527.7527.1727.6526.53341,300
Jan 29, 201927.2727.5927.2427.2926.18210,600
Jan 28, 201927.0527.1326.8427.0525.95409,300
Jan 25, 201927.6927.8627.4927.5726.45236,200
Jan 24, 201927.5627.7027.3627.6126.49271,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...