Home

PT Telekomunikasi Indonesia, Tbk (TLK)

15.85
-0.19 (-1.22%)
NYSE · Last Trade: Jun 23rd, 3:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

DateOpenHighLowCloseVolumeAdjusted Close
6/20/202516.4016.4016.0016.04762,60216.04
6/18/202516.7216.7516.6116.64692,15716.64
6/17/202516.8516.8516.5616.58490,50116.58
6/16/202516.7516.9016.7316.81507,65016.81
6/13/202516.6816.8316.5516.651,081,41016.65
6/12/202516.7116.8516.6216.84561,77016.84
6/11/202518.4318.4317.9117.97822,75117.97
6/10/202517.8318.0317.7618.00959,72618.00
6/09/202517.4317.6117.3917.56466,19017.56
6/06/202517.3517.4817.1717.35417,60417.35
6/05/202517.4417.5717.3017.41466,93517.41
6/04/202517.2017.3417.1117.32718,50317.32
6/03/202517.1217.1216.8116.98651,02416.98
6/02/202517.1417.1717.0517.14480,21717.14
5/30/202517.0817.1516.9617.15500,04317.15
5/29/202517.1817.2316.9817.19467,38617.19
5/28/202517.2117.3517.1117.15621,65917.15
5/27/202517.2017.3217.1617.21610,69217.21
5/23/202516.7016.7516.5916.74410,37616.74
5/22/202517.1017.1717.0217.06652,02917.06
5/21/202516.6616.8716.6616.71257,30716.71
5/20/202516.7716.7916.6216.65396,99716.65
5/19/202516.9517.1516.9017.11606,33217.11
5/16/202516.5016.6416.5016.58431,80816.58
5/15/202516.0516.4116.0116.37532,39816.37
5/14/202515.8115.8815.7115.81589,84915.81
5/13/202516.1616.1616.0316.05324,16016.05
5/12/202515.9216.2315.9016.11566,67816.11
5/09/202515.7015.9115.5615.86258,33015.86
5/08/202515.6515.7415.5615.56304,93415.56
5/07/202515.9015.9515.6715.68372,61115.68
5/06/202516.1916.2216.0416.18462,85316.18
5/05/202516.3016.3116.1316.19489,05716.19
5/02/202516.0716.2415.9016.02776,27516.02
5/01/202515.6415.6415.2815.33379,48715.33
4/30/202515.6015.6315.4215.63281,93415.63
4/29/202515.4215.5915.4215.54301,02115.54
4/28/202515.3015.3615.1215.32401,24515.32
4/25/202515.6115.7815.2915.36619,35015.36
4/24/202515.6315.9115.5315.88374,87015.88
4/23/202515.4915.7815.4915.63466,87015.63
4/22/202515.4515.8615.4015.52783,78315.52
4/21/202515.2015.4815.1815.281,460,47115.28
4/17/202514.8815.3914.8815.29635,47315.29
4/16/202514.6814.8114.6214.64657,47114.64
4/15/202514.7714.7914.6014.68529,19114.68
4/14/202514.5214.7414.3914.62577,68614.62
4/11/202514.1214.4014.0214.30715,72814.30
4/10/202514.1414.2213.8514.12488,83514.12
4/09/202513.3514.4613.2014.411,104,78414.41
4/08/202513.8813.8813.1613.24663,19013.24
4/07/202513.2414.1313.1513.72755,16613.72
4/04/202514.4714.4713.8313.89931,41513.89
4/03/202514.7214.9114.5514.77721,12214.77
4/02/202514.7514.9314.7314.81550,17214.81
4/01/202515.0015.0714.8214.87649,49014.87
3/31/202514.6014.8514.5414.77544,74414.77
3/28/202514.8614.9714.6814.72403,90414.72
3/27/202514.8115.0414.7514.91584,14214.91
3/26/202514.5514.7614.5314.66602,34314.66
3/25/202514.0814.3514.0414.08722,16914.08
3/24/202514.2514.2513.8814.031,125,86814.03