Canada markets open in 1 hour 22 minutes

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKM.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
3,080.00-10.00 (-0.32%)
At close: 04:14PM WIB
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20243,130.003,150.003,050.003,080.003,080.00120,622,600
May 07, 20243,070.003,110.003,060.003,090.003,090.00124,914,600
May 06, 20243,180.003,200.003,040.003,050.003,050.00221,330,900
May 03, 20243,180.003,180.003,120.003,160.003,160.00127,945,300
May 02, 20243,170.003,200.003,120.003,120.003,120.00157,637,100
Apr 30, 20243,120.003,200.003,110.003,170.003,170.00273,121,800
Apr 29, 20243,030.003,090.003,010.003,080.003,080.00172,773,600
Apr 26, 20242,980.003,060.002,960.003,030.003,030.00442,527,900
Apr 25, 20243,010.003,060.002,990.003,040.003,040.00369,525,200
Apr 24, 20243,100.003,110.003,040.003,040.003,040.00327,330,800
Apr 23, 20243,180.003,190.003,080.003,100.003,100.00312,052,300
Apr 22, 20243,150.003,200.003,130.003,170.003,170.00140,971,800
Apr 19, 20243,230.003,230.003,130.003,150.003,150.00149,997,000
Apr 18, 20243,190.003,310.003,110.003,250.003,250.00337,490,100
Apr 17, 20243,220.003,240.003,200.003,200.003,200.00187,876,400
Apr 16, 20243,260.003,280.003,150.003,220.003,220.00490,658,200
Apr 05, 20243,440.003,450.003,420.003,430.003,430.00116,051,700
Apr 04, 20243,410.003,460.003,410.003,450.003,450.00205,184,000
Apr 03, 20243,450.003,490.003,420.003,420.003,420.00150,265,700
Apr 02, 20243,460.003,500.003,410.003,490.003,490.00233,017,700
Apr 01, 20243,480.003,520.003,420.003,510.003,510.00248,116,300
Mar 28, 20243,470.003,520.003,430.003,470.003,470.00258,985,200
Mar 27, 20243,610.003,630.003,490.003,490.003,490.00496,202,800
Mar 26, 20243,680.003,680.003,610.003,620.003,620.00354,086,400
Mar 25, 20243,890.003,890.003,700.003,730.003,730.00313,394,400
Mar 22, 20243,900.003,920.003,890.003,900.003,900.0044,501,700
Mar 21, 20243,930.003,960.003,890.003,890.003,890.0081,520,900
Mar 20, 20243,910.003,940.003,910.003,930.003,930.0084,777,400
Mar 19, 20243,980.003,980.003,940.003,940.003,940.0051,629,700
Mar 18, 20243,960.003,970.003,920.003,920.003,920.0057,508,300
Mar 15, 20244,000.004,000.003,900.003,970.003,970.00184,885,900
Mar 14, 20243,930.003,980.003,920.003,960.003,960.00122,570,700
Mar 13, 20243,910.003,910.003,890.003,900.003,900.00106,191,400
Mar 08, 20243,900.003,910.003,840.003,860.003,860.00101,556,500
Mar 07, 20243,900.003,930.003,900.003,900.003,900.0086,888,100
Mar 06, 20243,870.003,920.003,860.003,900.003,900.0083,251,500
Mar 05, 20243,880.003,900.003,860.003,870.003,870.00100,671,500
Mar 04, 20243,960.003,960.003,900.003,940.003,940.0081,580,800
Mar 01, 20243,950.003,990.003,860.003,920.003,920.00139,582,000
Feb 29, 20244,020.004,040.003,950.004,000.004,000.00157,431,900
Feb 28, 20243,980.004,020.003,950.003,990.003,990.0077,255,300
Feb 27, 20244,050.004,060.003,990.003,990.003,990.00119,637,000
Feb 26, 20244,060.004,100.004,050.004,090.004,090.0055,761,700
Feb 23, 20244,070.004,100.004,040.004,100.004,100.0087,665,800
Feb 22, 20244,130.004,150.004,070.004,090.004,090.0093,555,100
Feb 21, 20244,190.004,240.004,070.004,180.004,180.00152,787,100
Feb 20, 20244,200.004,210.004,160.004,210.004,210.00267,636,700
Feb 19, 20244,130.004,170.004,130.004,160.004,160.0082,867,500
Feb 16, 20244,050.004,160.004,050.004,160.004,160.00244,064,200
Feb 15, 20244,040.004,080.003,980.004,030.004,030.00129,347,900
Feb 13, 20244,010.004,010.003,980.003,980.003,980.0052,020,300
Feb 12, 20244,000.004,020.003,970.004,000.004,000.0085,763,200
Feb 07, 20244,010.004,020.003,980.003,980.003,980.0053,084,600
Feb 06, 20243,970.004,000.003,970.003,980.003,980.0065,167,500
Feb 05, 20244,010.004,010.003,970.003,980.003,980.0057,789,500
Feb 02, 20244,030.004,030.003,930.003,990.003,990.0096,180,000
Feb 01, 20243,970.004,050.003,970.004,040.004,040.00105,414,400
Jan 31, 20244,000.004,020.003,960.003,960.003,960.00100,403,700
Jan 30, 20244,000.004,020.003,980.004,000.004,000.0066,906,900
Jan 29, 20244,000.004,010.003,970.004,010.004,010.0059,150,000
Jan 26, 20243,940.003,990.003,930.003,980.003,980.0065,272,600
Jan 25, 20243,980.004,000.003,960.003,980.003,980.0058,541,300
Jan 24, 20243,950.003,980.003,930.003,970.003,970.0038,732,000
Jan 23, 20244,000.004,010.003,910.003,950.003,950.0072,595,400
Jan 22, 20243,980.004,010.003,960.003,980.003,980.0050,643,700
Jan 19, 20243,950.003,960.003,890.003,940.003,940.0067,016,100
Jan 18, 20243,990.004,010.003,930.003,950.003,950.0073,029,300
Jan 17, 20244,000.004,010.003,970.003,990.003,990.0062,728,400
Jan 16, 20244,020.004,030.003,980.004,010.004,010.0044,782,300
Jan 15, 20244,040.004,040.003,980.004,000.004,000.0038,339,500
Jan 12, 20243,970.004,010.003,970.004,010.004,010.0053,685,600
Jan 11, 20244,040.004,040.003,990.003,990.003,990.0036,333,300
Jan 10, 20244,000.004,030.003,980.004,000.004,000.0099,083,600
Jan 09, 20243,930.003,980.003,920.003,960.003,960.0064,015,400
Jan 08, 20243,890.003,920.003,860.003,890.003,890.0061,064,100
Jan 05, 20243,950.003,970.003,880.003,890.003,890.0069,268,000
Jan 04, 20243,980.003,990.003,960.003,970.003,970.0033,922,400
Jan 03, 20243,990.003,990.003,950.003,960.003,960.0022,018,500
Jan 02, 20243,950.003,990.003,940.003,990.003,990.0023,774,100
Dec 29, 20233,960.003,980.003,940.003,950.003,950.0027,497,600
Dec 28, 20233,960.003,970.003,940.003,960.003,960.0034,024,400
Dec 27, 20233,990.004,000.003,920.003,940.003,940.0073,157,200
Dec 22, 20233,980.003,980.003,950.003,960.003,960.0028,222,700
Dec 21, 20233,960.003,970.003,930.003,950.003,950.0048,242,100
Dec 20, 20233,960.003,990.003,960.003,960.003,960.0059,574,800
Dec 19, 20233,950.003,970.003,940.003,970.003,970.0032,984,500
Dec 18, 20233,940.003,970.003,930.003,970.003,970.0060,940,400
Dec 15, 20233,940.003,980.003,900.003,980.003,980.00109,064,200
Dec 14, 20233,880.003,960.003,880.003,940.003,940.0070,705,300
Dec 13, 20233,870.003,920.003,870.003,920.003,920.0054,386,800
Dec 12, 20233,940.003,950.003,890.003,910.003,910.0058,707,700
Dec 11, 20233,870.003,980.003,850.003,980.003,980.0099,365,500
Dec 08, 20233,940.003,940.003,900.003,940.003,940.0061,476,300
Dec 07, 20233,950.003,950.003,880.003,910.003,910.0091,076,200
Dec 06, 20233,900.003,950.003,870.003,920.003,920.00149,345,100
Dec 05, 20233,830.003,850.003,800.003,850.003,850.0074,608,900
Dec 04, 20233,840.003,860.003,780.003,810.003,810.00118,483,900
Dec 01, 20233,790.003,840.003,790.003,830.003,830.0081,037,200
Nov 30, 20233,750.003,820.003,740.003,760.003,760.00258,522,400
Nov 29, 20233,750.003,770.003,700.003,720.003,720.0056,467,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...