TLK - Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201929.0029.0828.8228.9028.90145,000
Dec 05, 201928.8528.9228.5828.6228.62184,700
Dec 04, 201928.1228.4828.1128.4428.44123,100
Dec 03, 201927.5027.9127.4627.9027.90367,700
Dec 02, 201927.8827.8827.6827.7527.75197,500
Nov 29, 201928.0028.0027.6327.6727.67103,600
Nov 27, 201927.8027.8027.4527.4927.49174,600
Nov 26, 201927.3327.8627.1827.8427.84476,200
Nov 25, 201928.1528.1827.9827.9927.99504,300
Nov 22, 201928.6928.7328.5728.5728.5796,700
Nov 21, 201928.5328.6228.4428.5028.5072,900
Nov 20, 201929.0429.0628.6728.7928.79129,500
Nov 19, 201928.6528.6528.5028.5628.56120,200
Nov 18, 201928.5028.5328.3328.5128.51403,400
Nov 15, 201928.8829.2228.8829.1329.13119,900
Nov 14, 201928.6829.0228.6629.0029.00180,900
Nov 13, 201929.3329.3629.1329.2229.22135,700
Nov 12, 201929.5929.8229.5129.5229.52155,000
Nov 11, 201928.9729.2628.9729.1729.1785,300
Nov 08, 201929.2929.3129.0829.1329.13102,200
Nov 07, 201929.0629.3529.0629.2829.2890,700
Nov 06, 201929.1629.2929.1329.2929.2995,000
Nov 05, 201929.9830.0129.6429.6929.6992,100
Nov 04, 201929.8530.0029.4629.4929.49224,600
Nov 01, 201928.9329.2428.9229.1729.17181,900
Oct 31, 201928.9928.9928.5828.8828.88305,900
Oct 30, 201930.0330.0629.8630.0630.06189,300
Oct 29, 201930.5930.7030.1730.2530.25280,700
Oct 28, 201930.1530.3530.1530.3130.31177,000
Oct 25, 201930.2530.4230.0930.1930.19391,900
Oct 24, 201930.6730.6730.4530.5130.51327,500
Oct 23, 201930.0730.2829.9730.0130.01213,000
Oct 22, 201929.9030.0729.7129.7529.75179,100
Oct 21, 201929.7129.8629.6929.7229.7283,100
Oct 18, 201929.3929.5729.3929.5429.54116,700
Oct 17, 201929.4729.4729.2829.2829.2869,800
Oct 16, 201929.3329.4429.2629.3829.3887,300
Oct 15, 201929.3329.5429.3329.4029.40168,600
Oct 14, 201929.6829.7629.4429.5129.5170,700
Oct 11, 201929.5429.7829.5429.6429.64110,600
Oct 10, 201929.2129.4529.1229.3329.33142,500
Oct 09, 201929.1729.3829.0729.3129.31320,900
Oct 08, 201928.9829.0328.7528.8428.84286,600
Oct 07, 201929.2129.3029.0929.1429.14163,900
Oct 04, 201929.7530.0229.7230.0130.01108,900
Oct 03, 201929.7129.8929.5729.8729.8787,600
Oct 02, 201929.6229.7429.5429.6229.6283,700
Oct 01, 201929.8029.9029.6329.8229.82162,700
Sep 30, 201930.2030.3630.1030.1130.11175,400
Sep 27, 201930.4030.4529.9930.0830.08142,200
Sep 26, 201930.4030.7030.4030.5830.58178,500
Sep 25, 201929.7129.8029.5429.7129.71294,700
Sep 24, 201929.9829.9829.7329.7829.78139,800
Sep 23, 201930.2330.3830.1830.2430.24121,300
Sep 20, 201930.3630.6330.3130.3830.38413,600
Sep 19, 201929.8530.2929.8030.1430.14328,700
Sep 18, 201930.3530.3630.0530.2330.23216,500
Sep 17, 201930.1830.6730.0930.6430.64201,700
Sep 16, 201929.8630.2029.8330.0430.04185,400
Sep 13, 201929.9830.0029.7429.7829.78158,400
Sep 12, 201930.1030.3730.0230.2230.22190,200
Sep 11, 201930.1030.3230.0830.3030.30122,600
Sep 10, 201930.3530.4830.3230.4030.4077,400
Sep 09, 201930.4030.4030.1930.3330.33123,800
Sep 06, 201930.0830.2529.8829.9429.94233,100
Sep 05, 201930.8530.8530.5530.8130.81161,500
Sep 04, 201930.4830.8030.3930.6930.69224,500
Sep 03, 201930.5930.8030.3930.7730.77317,900
Aug 30, 201931.3931.4831.1431.4231.42130,100
Aug 29, 201931.0231.1830.9430.9830.98144,100
Aug 28, 201930.7730.9830.7430.8930.8985,800
Aug 27, 201930.8231.0930.8230.9330.93130,700
Aug 26, 201930.4830.6430.3130.5630.56129,300
Aug 23, 201930.6130.8530.2730.3230.32139,300
Aug 22, 201930.8030.9930.6730.9130.91111,800
Aug 21, 201930.7530.9530.6230.7230.72185,600
Aug 20, 201931.1931.3531.0231.0231.02194,600
Aug 19, 201930.7530.9230.5330.6630.66134,800
Aug 16, 201930.2830.5330.2730.4830.48169,300
Aug 15, 201930.0330.2929.8930.2230.22213,700
Aug 14, 201929.2229.9129.2229.7329.73179,800
Aug 13, 201929.5630.1929.5130.0330.03148,400
Aug 12, 201929.7829.7829.5029.6529.65132,200
Aug 09, 201930.1130.5230.1130.2830.28224,700
Aug 08, 201930.1230.2629.9330.2030.20146,700
Aug 07, 201929.4229.8829.3229.7729.77205,300
Aug 06, 201929.2029.4229.0329.3629.36180,900
Aug 05, 201928.6528.8728.2428.7828.78319,000
Aug 02, 201930.0430.1229.6630.0530.05158,900
Aug 01, 201930.1130.5230.0030.1430.14240,100
Jul 31, 201930.4030.4929.7130.1330.13372,600
Jul 30, 201930.1130.3229.8029.9029.90221,700
Jul 29, 201929.8130.0729.8130.0530.05152,700
Jul 26, 201929.6629.7529.5829.6829.68195,700
Jul 25, 201929.8729.9629.5629.6529.65252,300
Jul 24, 201929.7529.8229.5029.6429.64481,200
Jul 23, 201930.2030.2529.8330.0130.01704,200
Jul 22, 201930.1730.3430.0230.2130.21300,800
Jul 19, 201930.3930.4730.1830.1930.19482,900
Jul 18, 201930.1830.3130.1130.2930.29207,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...