Home

PT Telekomunikasi Indonesia, Tbk (TLK)

17.84
+0.23 (1.34%)
NYSE · Last Trade: Aug 1st, 10:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202517.4517.6817.3217.60818,31017.60
7/30/202517.4617.7117.4517.55865,34117.55
7/29/202517.3317.5717.3217.55396,16817.55
7/28/202517.2817.3617.1817.30967,18017.30
7/25/202517.4117.4217.2517.35596,40417.35
7/24/202517.4417.5017.2017.40439,75817.40
7/23/202517.4717.6317.4517.57474,24417.57
7/22/202517.3217.5017.3017.47550,95817.47
7/21/202517.1717.2717.0517.18393,77317.18
7/18/202517.0317.1016.9116.94449,10216.94
7/17/202516.7617.0116.7517.00665,68117.00
7/16/202516.2816.4516.2116.38628,13216.38
7/15/202516.4016.4016.1416.23468,26016.23
7/14/202516.5016.5216.4316.49407,92216.49
7/11/202516.7216.7216.5416.62536,30216.62
7/10/202516.5516.6616.4516.57435,52316.57
7/09/202516.4316.4316.2816.38373,75016.38
7/08/202516.4516.4816.3016.39430,61516.39
7/07/202516.7516.7516.5516.60290,42716.60
7/03/202516.9016.9316.7516.83503,67516.83
7/02/202517.0217.1416.8817.02512,69517.02
7/01/202517.1217.2317.0817.15539,28917.15
6/30/202516.8717.0216.8216.94615,09516.94
6/27/202516.5416.6316.3916.48468,72816.48
6/26/202516.5216.6616.3916.52790,47016.52
6/25/202515.9615.9915.8815.91518,62615.91
6/24/202516.0016.1215.9416.06346,30816.06
6/23/202515.7915.9115.6315.90854,81815.90
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