Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.54-0.26 (-1.14%)
At close: 4:00PM EDT

22.54 0.00 (0.00%)
After hours: 4:42PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202122.5622.6422.4022.5422.54328,732
May 07, 202122.6422.8622.6322.8022.80180,900
May 06, 202122.4022.6322.2222.5522.55350,800
May 05, 202122.3122.4722.3122.3522.35178,200
May 04, 202122.1622.3122.0522.3022.30158,400
May 03, 202122.0122.3021.8222.1522.15161,900
Apr. 30, 202122.2822.3022.0522.0622.06219,300
Apr. 29, 202122.0822.8122.0822.4622.46279,200
Apr. 28, 202121.7121.9221.6721.8021.80238,500
Apr. 27, 202122.0922.2021.6521.7321.73314,600
Apr. 26, 202122.7022.7022.4722.4822.48127,000
Apr. 23, 202122.8222.8222.6322.7422.74152,300
Apr. 22, 202123.0423.0722.7122.7422.74113,800
Apr. 21, 202122.7722.9522.6622.8922.89123,100
Apr. 20, 202122.9422.9822.7822.8022.80120,700
Apr. 19, 202123.1823.2222.9923.0023.00204,400
Apr. 16, 202123.2123.3823.0323.3323.33215,200
Apr. 15, 202123.0623.1622.9223.1123.11203,900
Apr. 14, 202122.9522.9922.8622.9022.90239,600
Apr. 13, 202123.0023.2122.8523.0223.02216,300
Apr. 12, 202122.9223.0322.8322.8722.87261,200
Apr. 09, 202123.2723.3122.8923.0123.01239,200
Apr. 08, 202123.4823.4823.2823.3723.37192,600
Apr. 07, 202123.5823.6623.2423.4323.43275,600
Apr. 06, 202123.5023.8823.4523.6523.65284,500
Apr. 05, 202123.7023.8323.4423.6623.66161,000
Apr. 01, 202123.6223.6723.4323.6123.61236,700
Mar. 31, 202123.6623.7523.3523.6423.64199,500
Mar. 30, 202123.3923.7823.2623.7523.75259,200
Mar. 29, 202123.9223.9923.6123.8723.87247,200
Mar. 26, 202124.0724.2924.0124.2824.28185,200
Mar. 25, 202123.4423.7623.3623.6723.67224,400
Mar. 24, 202123.2523.3823.1523.2123.21109,900
Mar. 23, 202123.4023.4423.0623.0923.09304,000
Mar. 22, 202123.6723.8623.5323.7923.79176,100
Mar. 19, 202123.7223.8623.6523.7323.73173,200
Mar. 18, 202123.8023.8523.6223.6923.6979,400
Mar. 17, 202123.5523.9323.5123.7623.76246,000
Mar. 16, 202123.5723.6523.4223.5423.54349,400
Mar. 15, 202123.8323.9023.5823.8023.80141,800
Mar. 12, 202124.0324.0923.9224.0124.0181,900
Mar. 11, 202123.8024.1423.7823.9423.94138,500
Mar. 10, 202123.7023.8623.5423.7623.76140,000
Mar. 09, 202123.1023.2723.0323.0423.04216,600
Mar. 08, 202123.3023.3523.0223.0223.02178,300
Mar. 05, 202123.1123.3622.8323.3323.33196,900
Mar. 04, 202123.8323.9323.0823.2223.22277,600
Mar. 03, 202124.1024.2123.9124.1124.11153,200
Mar. 02, 202124.1324.1923.9024.1724.17148,100
Mar. 01, 202124.3924.5924.2024.3024.30217,700
Feb. 26, 202124.3124.3123.9023.9823.98214,200
Feb. 25, 202124.7224.7224.0424.1224.12193,300
Feb. 24, 202124.3324.8024.3324.7324.73200,000
Feb. 23, 202124.3024.5424.0324.4324.43236,300
Feb. 22, 202122.7022.8222.3922.4522.45188,400
Feb. 19, 202122.9923.0222.8722.8822.88111,300
Feb. 18, 202122.7622.8622.5822.7922.79272,300
Feb. 17, 202122.6622.8122.4622.8022.80249,100
Feb. 16, 202123.1423.2623.0323.1423.14170,400
Feb. 12, 202122.9923.2022.9723.1223.12146,400
Feb. 11, 202122.9523.0222.8423.0223.02167,400
Feb. 10, 202123.1123.2422.8722.8822.88416,100
Feb. 09, 202123.1223.2823.0023.1923.19184,100
Feb. 08, 202123.5523.6323.4323.5723.57131,400
Feb. 05, 202123.6923.6923.5023.5623.5676,300
Feb. 04, 202123.6023.6023.3523.4923.49117,300
Feb. 03, 202123.5623.5623.1923.3523.35163,200
Feb. 02, 202123.4723.7223.4023.5523.55163,400
Feb. 01, 202123.0423.4322.9623.2023.20208,700
Jan. 29, 202122.9723.0822.5022.5122.51333,300
Jan. 28, 202123.3223.5623.0723.4723.47194,300
Jan. 27, 202123.7923.9723.5523.6823.68256,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...