Canada markets open in 5 hours 21 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.65-0.14 (-0.75%)
At close: 04:00PM EDT
18.92 +0.27 (+1.45%)
After hours: 06:21PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202418.7918.7918.6018.6518.65179,400
May 17, 202419.0319.0618.7118.7918.79253,500
May 17, 20241.112 Dividend
May 16, 202419.7019.9219.6719.7618.65535,700
May 15, 202419.4519.7319.4119.5918.49244,700
May 14, 202419.3119.4419.2619.3118.22254,000
May 13, 202419.3119.4319.1519.1818.10374,300
May 10, 202419.2819.3219.1519.2418.16208,800
May 09, 202419.2019.3219.1619.2818.20205,800
May 08, 202419.3319.4219.0819.1618.08314,800
May 07, 202419.3219.6319.3219.5218.421,765,700
May 06, 202419.2019.4219.1319.4218.33682,800
May 03, 202419.5319.7919.4119.4718.37483,800
May 02, 202419.5119.5119.3319.3518.26300,800
May 01, 202419.4819.6219.3919.4518.36171,200
Apr 30, 202419.5319.6319.2219.4518.36384,000
Apr 29, 202419.1619.2619.0919.1018.03348,500
Apr 26, 202418.6919.1018.6618.9917.92446,900
Apr 25, 202419.0019.0118.7418.8517.79857,100
Apr 24, 202419.2519.4419.2419.2918.20756,100
Apr 23, 202419.3619.7819.3619.7218.61380,300
Apr 22, 202419.5719.8319.5019.6518.54380,100
Apr 19, 202419.6219.7219.4719.6618.55300,200
Apr 18, 202419.9019.9019.5119.7718.66679,700
Apr 17, 202420.0820.0819.5619.6218.52424,800
Apr 16, 202420.4420.5520.0720.0718.94449,300
Apr 15, 202420.8220.9720.7320.8519.68331,700
Apr 12, 202420.9820.9820.7320.7519.58258,200
Apr 11, 202421.1921.1920.9821.0319.85282,800
Apr 10, 202421.2921.3721.0021.0919.90226,300
Apr 09, 202421.3321.5221.3321.4720.26233,400
Apr 08, 202421.2521.5421.2121.3120.11226,100
Apr 05, 202421.3421.4421.1921.2020.01246,200
Apr 04, 202421.5621.6421.3021.3620.16319,400
Apr 03, 202421.6421.6421.3721.3820.18310,400
Apr 02, 202421.8821.9121.5921.6820.46330,000
Apr 01, 202422.3822.3821.8421.8920.66311,000
Mar 28, 202422.0922.2622.0422.2621.01344,900
Mar 27, 202422.3322.4622.1222.2721.02427,200
Mar 26, 202423.1623.1622.7022.7621.48338,100
Mar 25, 202423.7323.8023.4023.5322.21311,600
Mar 22, 202424.6324.6324.4324.4423.06135,200
Mar 21, 202424.7024.8724.6224.6723.28253,100
Mar 20, 202425.0925.2024.9125.1023.69186,500
Mar 19, 202425.0025.1024.9725.0723.6688,600
Mar 18, 202425.1325.1325.0025.0523.64100,200
Mar 15, 202425.2225.2725.1125.2723.85137,800
Mar 14, 202425.2325.4025.1225.2423.82141,300
Mar 13, 202425.0625.1725.0325.1023.6999,100
Mar 12, 202425.1325.1324.8924.9723.56122,600
Mar 11, 202424.9925.0824.9525.0523.64114,200
Mar 08, 202424.8825.0124.8524.8523.45138,900
Mar 07, 202425.0125.0724.9024.9423.54197,100
Mar 06, 202425.0025.0024.7024.7323.34157,300
Mar 05, 202424.5424.6824.2524.4623.08252,400
Mar 04, 202425.2925.2924.9225.0423.63231,800
Mar 01, 202425.1725.3124.9425.2723.85385,600
Feb 29, 202425.6525.6525.4125.5824.14199,600
Feb 28, 202425.7125.7625.4025.5824.14275,800
Feb 27, 202425.7525.7525.5625.6624.22240,200
Feb 26, 202426.3726.3726.1526.2424.76179,000
Feb 23, 202426.3026.4126.1926.4124.92134,800
Feb 22, 202426.2626.4526.1626.2024.73147,900
Feb 21, 202426.6626.6626.4626.5625.07159,300
Feb 20, 202426.6226.8526.6226.7625.25174,600
Feb 16, 202426.5526.6726.4126.6125.11183,400
Feb 15, 202425.6926.0525.6926.0524.58139,300
Feb 14, 202425.4825.7525.4825.7024.25190,200
Feb 13, 202425.5125.5225.2225.3323.9096,600
Feb 12, 202425.5025.7925.4625.7924.34132,300
Feb 09, 202425.4125.5025.3725.5024.06158,500
Feb 08, 202425.5125.5125.3125.3323.9096,900
Feb 07, 202425.3725.6525.3725.5124.07121,200
Feb 06, 202425.2825.3925.1725.3923.96130,200
Feb 05, 202425.1725.2625.0725.1323.72165,400
Feb 02, 202425.6425.6425.1525.2923.87199,300
Feb 01, 202425.6325.8825.4225.8224.37213,500
Jan 31, 202425.3825.3825.1425.1623.74148,400
Jan 30, 202425.4825.5725.2525.3323.90128,100
Jan 29, 202425.5825.5825.3325.5524.11207,000
Jan 26, 202425.2825.5125.2825.4724.04156,800
Jan 25, 202425.3525.3525.0125.1123.70181,200
Jan 24, 202425.4225.7225.0425.3023.88330,900
Jan 23, 202425.2625.6325.1825.5524.11331,700
Jan 22, 202425.4425.5925.4125.5324.09148,300
Jan 19, 202425.3925.4925.2625.3823.95233,200
Jan 18, 202425.4525.6625.2725.5024.06173,600
Jan 17, 202425.6425.6725.4525.5924.15178,900
Jan 16, 202425.6925.8325.6325.8024.35140,400
Jan 12, 202425.7625.9625.7625.9324.47114,400
Jan 11, 202425.6925.7425.5225.6724.23204,300
Jan 10, 202425.5025.6925.5025.6724.23210,000
Jan 09, 202425.3425.3425.1325.1823.76211,800
Jan 08, 202425.2025.3225.0625.1923.77157,700
Jan 05, 202425.4025.4825.2425.3223.90263,200
Jan 04, 202425.5925.6025.4725.4724.04137,200
Jan 03, 202425.7525.7725.5325.6224.18196,300
Jan 02, 202425.8325.9625.6125.9024.44220,700
Dec 29, 202325.7025.8025.7025.7624.31143,500
Dec 28, 202325.9026.0125.8125.8124.36288,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...