Advertisement
U.S. markets close in 6 hours 26 minutes

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)

NYSE - Nasdaq Real Time Price. Currency in USD
22.16-0.11 (-0.49%)
As of 09:34AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202422.3322.1622.0422.1622.1621,367
Mar 27, 202422.3322.4622.1222.2722.27427,200
Mar 26, 202423.1623.1622.7022.7622.76338,100
Mar 25, 202423.7323.8023.4023.5323.53311,600
Mar 22, 202424.6324.6324.4324.4424.44135,200
Mar 21, 202424.7024.8724.6224.6724.67253,100
Mar 20, 202425.0925.2024.9125.1025.10186,500
Mar 19, 202425.0025.1024.9725.0725.0788,600
Mar 18, 202425.1325.1325.0025.0525.05100,200
Mar 15, 202425.2225.2725.1125.2725.27137,800
Mar 14, 202425.2325.4025.1225.2425.24141,300
Mar 13, 202425.0625.1725.0325.1025.1099,100
Mar 12, 202425.1325.1324.8924.9724.97122,600
Mar 11, 202424.9925.0824.9525.0525.05114,200
Mar 08, 202424.8825.0124.8524.8524.85138,900
Mar 07, 202425.0125.0724.9024.9424.94197,100
Mar 06, 202425.0025.0024.7024.7324.73157,300
Mar 05, 202424.5424.6824.2524.4624.46252,400
Mar 04, 202425.2925.2924.9225.0425.04231,800
Mar 01, 202425.1725.3124.9425.2725.27385,600
Feb 29, 202425.6525.6525.4125.5825.58199,600
Feb 28, 202425.7125.7625.4025.5825.58275,800
Feb 27, 202425.7525.7525.5625.6625.66240,200
Feb 26, 202426.3726.3726.1526.2426.24179,000
Feb 23, 202426.3026.4126.1926.4126.41134,800
Feb 22, 202426.2626.4526.1626.2026.20147,900
Feb 21, 202426.6626.6626.4626.5626.56159,300
Feb 20, 202426.6226.8526.6226.7626.76174,600
Feb 16, 202426.5526.6726.4126.6126.61183,400
Feb 15, 202425.6926.0525.6926.0526.05139,300
Feb 14, 202425.4825.7525.4825.7025.70190,200
Feb 13, 202425.5125.5225.2225.3325.3396,600
Feb 12, 202425.5025.7925.4625.7925.79132,300
Feb 09, 202425.4125.5025.3725.5025.50158,500
Feb 08, 202425.5125.5125.3125.3325.3396,900
Feb 07, 202425.3725.6525.3725.5125.51121,200
Feb 06, 202425.2825.3925.1725.3925.39130,200
Feb 05, 202425.1725.2625.0725.1325.13165,400
Feb 02, 202425.6425.6425.1525.2925.29199,300
Feb 01, 202425.6325.8825.4225.8225.82213,500
Jan 31, 202425.3825.3825.1425.1625.16148,400
Jan 30, 202425.4825.5725.2525.3325.33128,100
Jan 29, 202425.5825.5825.3325.5525.55207,000
Jan 26, 202425.2825.5125.2825.4725.47156,800
Jan 25, 202425.3525.3525.0125.1125.11181,200
Jan 24, 202425.4225.7225.0425.3025.30330,900
Jan 23, 202425.2625.6325.1825.5525.55331,700
Jan 22, 202425.4425.5925.4125.5325.53148,300
Jan 19, 202425.3925.4925.2625.3825.38233,200
Jan 18, 202425.4525.6625.2725.5025.50173,600
Jan 17, 202425.6425.6725.4525.5925.59178,900
Jan 16, 202425.6925.8325.6325.8025.80140,400
Jan 12, 202425.7625.9625.7625.9325.93114,400
Jan 11, 202425.6925.7425.5225.6725.67204,300
Jan 10, 202425.5025.6925.5025.6725.67210,000
Jan 09, 202425.3425.3425.1325.1825.18211,800
Jan 08, 202425.2025.3225.0625.1925.19157,700
Jan 05, 202425.4025.4825.2425.3225.32263,200
Jan 04, 202425.5925.6025.4725.4725.47137,200
Jan 03, 202425.7525.7725.5325.6225.62196,300
Jan 02, 202425.8325.9625.6125.9025.90220,700
Dec 29, 202325.7025.8025.7025.7625.76143,500
Dec 28, 202325.9026.0125.8125.8125.81288,000
Dec 27, 202325.7825.8725.6825.8225.82132,800
Dec 26, 202325.9225.9725.8525.8925.8997,600
Dec 22, 202325.7625.9225.7525.8625.86207,100
Dec 21, 202325.5625.7125.4825.7025.70222,800
Dec 20, 202325.3825.6425.2825.4025.40133,000
Dec 19, 202325.7025.7025.5025.5325.53126,800
Dec 18, 202325.5025.7325.4625.6325.63255,500
Dec 15, 202325.6425.6425.3625.5325.53266,500
Dec 14, 202325.3925.6725.3925.5825.58201,200
Dec 13, 202325.0125.3324.8525.3325.33227,100
Dec 12, 202325.2125.2125.0025.0425.04161,700
Dec 11, 202325.2825.3125.1325.2325.23305,600
Dec 08, 202325.2225.2325.1025.1625.16210,200
Dec 07, 202325.3725.4725.0225.1325.13215,800
Dec 06, 202325.3025.3025.1125.1325.13204,100
Dec 05, 202324.8525.0024.8524.9524.95220,800
Dec 04, 202324.6524.8624.5924.7624.76281,800
Dec 01, 202324.8325.1224.7525.0525.05410,900
Nov 30, 202324.3724.7124.3724.7024.70390,600
Nov 29, 202324.2024.3124.1824.2024.20326,800
Nov 28, 202324.3224.5124.3024.4524.45492,500
Nov 27, 202323.7123.9323.6423.9323.93360,800
Nov 24, 202323.3423.5023.3323.4323.43137,500
Nov 22, 202323.3923.3923.1623.2023.20164,300
Nov 21, 202323.4723.4723.3623.4023.40197,100
Nov 20, 202323.2923.3623.2523.3123.31255,400
Nov 17, 202323.0823.2123.0523.1523.15360,700
Nov 16, 202322.9023.0322.8422.9322.93292,500
Nov 15, 202322.9323.1822.9323.1223.12346,900
Nov 14, 202322.6522.8322.5422.7922.79443,900
Nov 13, 202322.5522.6622.4722.5722.57344,200
Nov 10, 202322.7822.7822.6022.7322.73210,200
Nov 09, 202322.7122.7922.5922.6422.64205,300
Nov 08, 202322.6822.7422.5222.6722.67232,600
Nov 07, 202323.0723.0722.7922.8522.85289,400
Nov 06, 202323.6023.7223.3823.4423.44254,900
Nov 03, 202323.0123.2323.0023.1323.13299,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...