U.S. Markets close in 6 hrs

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.84+0.24 (+1.02%)
As of 9:59AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202123.7923.8423.6823.8423.8463,822
Jan 26, 202123.5323.8723.4523.6023.60290,400
Jan 25, 202124.0524.3523.8724.1624.16193,500
Jan 22, 202124.4024.4024.0924.2924.29136,500
Jan 21, 202124.9025.1224.5324.6824.6895,100
Jan 20, 202124.6724.8224.5124.6924.69147,100
Jan 19, 202124.4924.6124.1624.3924.39198,200
Jan 15, 202125.0925.2024.7424.9124.91121,600
Jan 14, 202124.9625.4024.8925.1625.16149,800
Jan 13, 202124.7624.8124.5224.7324.73136,100
Jan 12, 202124.9424.9424.6524.8124.81421,700
Jan 11, 202125.2025.5525.1125.2325.231,327,100
Jan 08, 202125.4525.6225.2125.5225.521,446,700
Jan 07, 202124.2524.7623.8624.7624.76598,000
Jan 06, 202124.2124.3124.0724.2924.29162,200
Jan 05, 202124.7724.9024.5124.5324.53235,900
Jan 04, 202124.6625.1524.5824.7224.72273,700
Dec 31, 202023.6023.6323.4123.5223.52211,400
Dec 30, 202023.8123.8123.3823.5623.56174,100
Dec 29, 202024.3424.3824.0924.1424.14192,600
Dec 28, 202024.1024.3724.0624.3324.33168,800
Dec 24, 202023.5623.6323.4323.6123.6155,300
Dec 23, 202023.7923.9923.2923.4223.42361,000
Dec 22, 202023.8023.8023.5723.7023.70127,900
Dec 21, 202024.3724.7024.3724.6224.62232,300
Dec 18, 202024.8224.8224.4624.6524.65198,200
Dec 17, 202024.8725.0024.5924.8224.82381,100
Dec 16, 202025.2725.5524.7024.9724.97604,700
Dec 15, 202023.9024.2923.9024.1824.18253,500
Dec 14, 202023.1523.3923.0423.0623.06289,400
Dec 11, 202022.9723.1522.8322.9622.96164,700
Dec 10, 202022.7323.0622.7323.0223.02119,600
Dec 09, 202023.1023.1522.9623.1123.11159,000
Dec 08, 202023.0823.2523.0423.1023.10114,100
Dec 07, 202023.1823.3822.9123.2923.29198,400
Dec 04, 202022.8322.9422.6522.8922.89152,700
Dec 03, 202023.0123.1822.8122.9722.97310,000
Dec 02, 202023.1723.4523.1523.2823.28182,900
Dec 01, 202022.6122.7922.5622.7222.72312,400
Nov 30, 202023.0523.1322.4522.4522.45311,600
Nov 27, 202024.1924.4724.0624.3224.32234,700
Nov 25, 202023.0823.1722.6922.9522.95672,000
Nov 24, 202023.3823.4623.1023.3723.37439,000
Nov 23, 202023.0723.2222.8223.1123.11385,700
Nov 20, 202022.3822.4222.1122.2522.25501,200
Nov 19, 202022.1922.3021.8722.1222.12331,600
Nov 18, 202022.3322.4622.1322.2522.25347,500
Nov 17, 202022.3822.5022.0622.2722.27498,900
Nov 16, 202021.4821.7821.2821.5721.57218,800
Nov 13, 202021.1221.1220.6420.9420.94260,400
Nov 12, 202021.5021.5020.8621.1321.13410,000
Nov 11, 202021.5121.6921.2821.5021.50517,200
Nov 10, 202020.1620.4820.0720.1620.16239,400
Nov 09, 202020.3120.5520.0820.4920.49224,500
Nov 06, 202019.6219.7619.3619.5219.52231,900
Nov 05, 202018.8319.4018.8119.2219.22232,300
Nov 04, 202017.9218.1117.5817.6817.68212,700
Nov 03, 202017.6018.0417.6017.6917.69137,800
Nov 02, 202017.3117.3617.2217.3517.35185,200
Oct 30, 202017.1817.2516.9717.0917.09220,400
Oct 29, 202017.3717.4617.1917.2517.25186,700
Oct 28, 202017.7117.7117.3217.4117.41239,300
Oct 27, 202017.9717.9717.7617.8617.86307,000
Oct 26, 202018.0518.1417.9017.9217.92133,200
Oct 23, 202018.2718.2717.9318.0418.04269,800
Oct 22, 202018.6718.6718.4418.4618.46281,500
Oct 21, 202018.4318.6418.3018.4718.47314,500
Oct 20, 202018.4218.5918.3618.4818.48309,100
Oct 19, 202018.5318.7618.4618.5018.50221,000
Oct 16, 202018.7818.8618.6718.8518.85162,000
Oct 15, 202018.7318.9918.7018.9318.93239,700
Oct 14, 202018.6319.1018.6318.9918.99309,700
Oct 13, 202018.6218.6218.3718.4918.49222,600
Oct 12, 202018.8018.8018.5818.7018.70242,000
Oct 09, 202018.8218.8218.6018.7818.78369,600
Oct 08, 202018.4818.6918.3618.5918.59361,100
Oct 07, 202018.2818.4918.1218.3418.34343,500
Oct 06, 202018.5418.5418.2118.2118.21539,100
Oct 05, 202018.2018.4818.1118.3618.36254,200
Oct 02, 202018.0918.2918.0018.1518.15143,000
Oct 01, 202018.2418.5318.2118.4518.45331,400
Sep 30, 202017.5217.6617.3317.3717.37388,600
Sep 29, 202018.0518.0517.7617.7917.79304,300
Sep 28, 202018.2018.3018.0418.2018.20222,400
Sep 25, 202018.2218.3317.9218.3318.33280,300
Sep 24, 202018.5018.5018.1018.2318.23330,500
Sep 23, 202019.0119.0218.4518.5218.52240,400
Sep 22, 202018.8519.0018.6818.9218.92162,800
Sep 21, 202018.9618.9618.5518.8518.85334,400
Sep 18, 202019.4019.4419.0019.2219.22224,200
Sep 17, 202018.8019.1218.8019.0719.07136,600
Sep 16, 202019.0419.0518.7618.8618.86191,100
Sep 15, 202019.0319.1318.8918.9318.93258,900
Sep 14, 202019.1319.2118.9219.0419.04350,700
Sep 11, 202018.6818.7518.3418.5318.53322,200
Sep 10, 202018.6018.6918.0818.1718.17475,400
Sep 09, 202019.4419.5219.2119.3619.36301,100
Sep 08, 202019.5719.7619.1819.5919.59298,400
Sep 04, 202020.2420.2519.2619.6419.64418,400
Sep 03, 202019.5919.6519.1519.3219.32219,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...