NYSE - Nasdaq Real Time Price USD

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

17.35
-0.06
(-0.34%)
At close: June 6 at 4:00:02 PM EDT
17.25
-0.09
(-0.52%)
Pre-Market: 6:58:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202517.3517.4817.1717.3517.35417,600
Jun 5, 202517.4417.5717.3017.4117.41466,900
Jun 4, 202517.2017.3417.1117.3217.32718,500
Jun 3, 202517.1217.1216.8116.9816.98651,000
Jun 2, 202517.1417.1717.0517.1417.14480,200
May 30, 202517.0817.1516.9617.1517.15500,000
May 29, 202517.1817.2316.9817.1917.19467,400
May 28, 202517.2117.3517.1117.1517.15621,700
May 27, 202517.2017.3317.1617.2117.21610,700
May 23, 202516.7016.7516.6016.7416.74410,000
May 22, 202517.1017.1717.0217.0617.06651,900
May 21, 202516.6616.8716.6616.7116.71257,300
May 20, 202516.7716.7916.6216.6516.65397,000
May 19, 202516.9517.1516.9017.1117.11606,300
May 16, 202516.5016.6416.5016.5816.58431,800
May 15, 202516.0516.4116.0116.3716.37532,400
May 14, 202515.8115.8815.7115.8115.81589,800
May 13, 202516.1616.1616.0316.0516.05324,200
May 12, 202515.9216.2315.9016.1116.11566,700
May 9, 202515.7015.9115.5615.8615.86258,300
May 8, 202515.6515.7415.5615.5615.56304,900
May 7, 202515.9015.9515.6715.6815.68372,600
May 6, 202516.1916.2216.0416.1816.18462,900
May 5, 202516.3016.3116.1316.1916.19489,100
May 2, 202516.0716.2415.9016.0216.02776,300
May 1, 202515.6415.6415.2815.3315.33379,500
Apr 30, 202515.6015.6315.4215.6315.63282,600
Apr 29, 202515.4215.5915.4215.5415.54301,000
Apr 28, 202515.3015.3615.1215.3215.32401,200
Apr 25, 202515.6115.7815.3015.3615.36619,400
Apr 24, 202515.6315.9115.5315.8815.88374,800
Apr 23, 202515.4915.7815.4915.6315.63466,900
Apr 22, 202515.4515.8615.4015.5215.52783,800
Apr 21, 202515.2015.4815.1815.2815.281,460,500
Apr 17, 202514.8815.3914.8815.2915.29635,500
Apr 16, 202514.6814.8114.6214.6414.64657,500
Apr 15, 202514.7714.7914.6014.6814.68529,200
Apr 14, 202514.5214.7414.3914.6214.62577,700
Apr 11, 202514.1214.4014.0214.3014.30715,400
Apr 10, 202514.1414.2213.8514.1214.12488,800
Apr 9, 202513.3514.4613.2014.4114.411,100,700
Apr 8, 202513.8813.8813.1613.2413.24663,900
Apr 7, 202513.2414.2013.1513.7213.72755,100
Apr 4, 202514.4714.4713.8313.8913.89931,300
Apr 3, 202514.7214.9114.5514.7714.77721,100
Apr 2, 202514.7514.9314.7314.8114.81550,200
Apr 1, 202515.0015.0714.8214.8714.87649,500
Mar 31, 202514.6014.8514.5414.7714.77545,400
Mar 28, 202514.8614.9714.6814.7214.72403,900
Mar 27, 202514.8115.0414.7514.9114.91584,100
Mar 26, 202514.5514.7614.5314.6614.66602,300
Mar 25, 202514.0814.3514.0414.0814.08722,200
Mar 24, 202514.2514.2513.8814.0314.031,125,800
Mar 21, 202514.0214.2713.9914.2114.213,639,400
Mar 20, 202514.7314.7314.3514.3514.351,012,300
Mar 19, 202514.9514.9514.5014.8114.812,104,300
Mar 18, 202514.7614.9114.5914.8714.871,095,100
Mar 17, 202515.0815.3215.0615.2015.201,271,100
Mar 14, 202514.9715.0514.8814.9614.96486,900
Mar 13, 202514.9515.0814.8914.9714.97507,200
Mar 12, 202514.7015.1014.7015.0115.01692,100
Mar 11, 202514.7014.7114.4514.5614.56788,800
Mar 10, 202514.7514.9414.6214.8014.80789,900
Mar 7, 202515.3315.3314.8315.1715.171,072,300
Mar 6, 202515.0215.3214.9215.1515.151,069,200
Mar 5, 202515.1115.4615.1115.4415.44660,400
Mar 4, 202514.6014.8414.4714.7114.711,068,800
Mar 3, 202514.7514.9914.6614.6814.68880,500
Feb 28, 202514.7514.8314.3914.5214.521,442,400
Feb 27, 202515.3215.4715.2615.3515.35603,400
Feb 26, 202515.5015.6115.4615.5815.58499,300
Feb 25, 202515.2415.4515.1915.4215.42679,000
Feb 24, 202515.9315.9915.8515.9615.96195,800
Feb 21, 202516.1516.1515.8815.9615.96322,600
Feb 20, 202516.1016.2916.1016.1516.15333,200
Feb 19, 202516.1516.2515.9516.0716.07523,400
Feb 18, 202516.3016.5516.2216.4216.42488,500
Feb 14, 202515.3415.5315.3115.5215.52384,400
Feb 13, 202515.0415.3315.0015.2115.21547,900
Feb 12, 202514.8715.2714.6915.2015.20739,700
Feb 11, 202514.2014.7214.1614.5414.54839,800
Feb 10, 202515.1515.2014.5914.7914.79969,800
Feb 7, 202515.6915.8215.6515.6915.69417,900
Feb 6, 202515.8015.8115.5615.5715.57419,800
Feb 5, 202516.0716.0715.7315.8815.88749,900
Feb 4, 202515.8316.1115.8315.9615.961,669,300
Feb 3, 202515.7615.7615.5015.7115.711,915,700
Jan 31, 202516.3016.4815.9616.0216.021,383,700
Jan 30, 202516.6416.6416.2716.3016.30739,800
Jan 29, 202517.1617.1616.7716.8016.80338,100
Jan 28, 202517.3317.3517.0217.0917.09291,400
Jan 27, 202517.1017.3416.9717.3317.33625,900
Jan 24, 202516.9017.1216.9017.0517.05326,300
Jan 23, 202516.9517.0716.7416.9616.96368,300
Jan 22, 202516.6017.1316.6016.9916.99428,700
Jan 21, 202516.2816.3616.0716.3516.35716,200
Jan 17, 202516.3016.5316.1116.4816.48494,500
Jan 16, 202516.1916.3915.8516.1916.191,791,700
Jan 15, 202516.7616.7916.3916.4216.42486,300
Jan 14, 202516.4616.4616.2116.3716.37416,600
Jan 13, 202516.0616.5616.0616.4716.47760,000
Jan 10, 202516.2516.3616.1016.2316.23759,400
Jan 8, 202516.2216.3516.1916.3016.30358,700
Jan 7, 202516.2916.3616.0416.0616.06728,300
Jan 6, 202516.7816.8616.5816.7816.78635,800
Jan 3, 202516.7117.0516.7116.9916.99355,800
Jan 2, 202516.5416.8216.5416.5816.58288,600
Dec 31, 202416.2916.4816.2916.4516.45311,100
Dec 30, 202416.5516.5716.2716.4316.43459,200
Dec 27, 202416.5016.6216.4516.5916.59419,200
Dec 26, 202416.5116.5216.3116.4116.41467,600
Dec 24, 202416.6016.6916.3316.3816.38511,000
Dec 23, 202416.1016.1715.9016.1216.12666,900
Dec 20, 202415.5215.7615.4815.6815.68438,600
Dec 19, 202415.4415.6915.3515.5315.53498,100
Dec 18, 202416.1416.1415.4015.4515.45822,000
Dec 17, 202416.2716.5316.2316.3716.37535,000
Dec 16, 202416.5716.7716.3516.5016.501,726,800
Dec 13, 202417.0117.0616.8116.8316.83373,100
Dec 12, 202417.4517.4517.2017.2717.27491,700
Dec 11, 202417.7517.9017.4817.6217.62762,000
Dec 10, 202417.2117.3217.1217.2617.26348,300
Dec 9, 202417.2517.5417.1217.1317.13559,400
Dec 6, 202417.1817.2917.1017.2117.21258,900
Dec 5, 202417.4517.5017.1017.1617.16481,200
Dec 4, 202417.6317.7317.4817.5017.50632,700
Dec 3, 202417.2617.7217.2617.5917.59842,700
Dec 2, 202416.8216.8516.6316.7516.75519,900
Nov 29, 202416.7317.1316.7317.0817.08310,300
Nov 27, 202416.7216.9616.7216.8116.81389,900
Nov 26, 202416.9917.0616.7416.8416.84662,800
Nov 25, 202417.1817.2417.0817.1717.17637,300
Nov 22, 202417.0517.1216.9317.0817.08839,800
Nov 21, 202417.0017.1316.8416.9516.95709,900
Nov 20, 202416.6616.7816.4316.5316.53667,600
Nov 19, 202417.3917.4416.8517.0417.041,019,800
Nov 18, 202416.2016.3716.1016.3216.32594,700
Nov 15, 202415.9615.9615.7915.8315.83370,700
Nov 14, 202416.0016.0515.8115.8115.81479,100
Nov 13, 202416.3516.3516.1816.1916.19256,300
Nov 12, 202416.5016.5116.0016.2616.26585,400
Nov 11, 202417.0817.1516.8616.8616.86360,400
Nov 8, 202417.3917.6017.2017.3017.30388,100
Nov 7, 202417.3317.7017.3317.3917.39405,100
Nov 6, 202417.3817.4917.0617.1517.15241,600
Nov 5, 202417.6117.6117.4217.5217.52303,600
Nov 4, 202417.5917.7917.5917.7017.70322,300
Nov 1, 202417.6617.6617.4917.4917.49221,700
Oct 31, 202418.0018.0317.4917.5917.59431,100
Oct 30, 202418.3918.5918.1618.1718.17296,900
Oct 29, 202418.3518.3518.1418.2418.24233,900
Oct 28, 202418.3918.5018.3518.4318.43221,200
Oct 25, 202418.5118.6418.4518.4818.48227,100
Oct 24, 202418.7018.7118.5118.5618.56273,600
Oct 23, 202418.7118.8518.6118.6918.69216,900
Oct 22, 202419.1819.3018.9119.0419.04401,400
Oct 21, 202419.8620.0119.7419.7419.74649,000
Oct 18, 202419.8819.9819.6719.7219.72414,400
Oct 17, 202419.4119.4619.2919.3919.39339,900
Oct 16, 202419.1019.2319.0519.1719.17262,300
Oct 15, 202418.6918.8318.5318.5818.58407,100
Oct 14, 202418.7618.7618.5518.5618.56191,200
Oct 11, 202418.7418.8818.7418.8418.84144,700
Oct 10, 202418.8718.8718.6318.7118.71219,600
Oct 9, 202419.0319.0718.7418.8018.80406,000
Oct 8, 202419.0019.0718.8918.9018.90460,900
Oct 7, 202418.6318.7218.5218.5318.53253,500
Oct 4, 202418.5918.7218.4118.6918.69279,200
Oct 3, 202418.8018.8518.7418.7918.79290,700
Oct 2, 202419.3019.3619.1019.1519.15479,300
Oct 1, 202419.8019.8319.6919.8219.82375,400
Sep 30, 202419.8019.9519.7519.7819.78278,100
Sep 27, 202420.5020.5020.1820.2320.23308,400
Sep 26, 202420.6920.8920.6220.6620.66318,400
Sep 25, 202420.9221.0020.5520.6020.60331,700
Sep 24, 202420.9020.9020.7220.7920.79317,200
Sep 23, 202420.7120.9720.6520.8720.87226,100
Sep 20, 202420.5720.7120.5720.5820.58514,400
Sep 19, 202420.6920.7720.5520.6220.62302,000
Sep 18, 202420.3020.6020.2720.5020.50289,700
Sep 17, 202420.4420.4420.1020.1820.18282,000
Sep 16, 202420.4820.5120.3820.4420.44233,500
Sep 13, 202420.2320.4220.2320.3920.39676,900
Sep 12, 202419.9220.2019.8820.1020.10404,700
Sep 11, 202419.5720.0819.5720.0720.071,762,700
Sep 10, 202419.8219.8219.5419.5619.56553,500
Sep 9, 202419.6719.8019.6119.7619.76690,400
Sep 6, 202419.5819.7019.5819.6119.61487,800
Sep 5, 202419.7119.7219.5219.5319.53323,700
Sep 4, 202419.7119.9319.7119.8219.82285,500
Sep 3, 202419.6219.8219.6219.6519.65337,500
Aug 30, 202419.6419.7019.4319.6019.60751,600
Aug 29, 202419.5819.6419.4519.4619.46291,200
Aug 28, 202419.3219.4219.3219.3519.35346,700
Aug 27, 202419.3419.3419.1719.2819.28292,200
Aug 26, 202419.2419.4319.2419.3619.36237,300
Aug 23, 202418.9919.2318.9619.1819.18375,600
Aug 22, 202418.7918.8918.7318.7818.78434,600
Aug 21, 202419.3419.3419.0019.0319.031,289,500
Aug 20, 202419.1719.3019.1319.2219.22480,500
Aug 19, 202418.8319.4018.8319.1919.191,050,100
Aug 16, 202418.7718.8918.7318.8818.88787,800
Aug 15, 202418.4218.4218.2918.4018.40355,900
Aug 14, 202418.3318.3618.1318.2818.28293,800
Aug 13, 202418.1618.2318.1118.2018.20198,800
Aug 12, 202417.9418.1917.8618.0718.07323,500
Aug 9, 202417.8717.8817.7317.8517.85354,600
Aug 8, 202417.8217.8317.6817.8217.82497,900
Aug 7, 202417.5517.5517.3317.3617.36859,600
Aug 6, 202417.0617.4417.0117.3817.38608,700
Aug 5, 202417.0317.2016.8817.0317.03675,200
Aug 2, 202417.5317.7117.4817.5517.55359,200
Aug 1, 202417.9217.9217.5617.5917.59836,200
Jul 31, 202417.8117.9117.7017.8417.84555,000
Jul 30, 202417.8517.8517.6317.7117.71546,500
Jul 29, 202419.0019.0018.6218.9118.91326,400
Jul 26, 202419.0819.2219.0419.1819.18201,400
Jul 25, 202419.0719.2919.0419.1019.10308,900
Jul 24, 202419.0019.1518.9118.9818.98459,500
Jul 23, 202419.5719.5719.3219.4019.40183,300
Jul 22, 202419.3019.5219.1619.4019.40720,700
Jul 19, 202419.5319.9619.4019.8019.802,059,200
Jul 18, 202420.1120.3319.7919.8119.81684,300
Jul 17, 202419.8820.3119.8220.3020.30729,500
Jul 16, 202419.1119.3619.0919.3419.34274,700
Jul 15, 202419.5819.5819.3619.3819.38204,900
Jul 12, 202419.8319.9019.7019.7319.73305,900
Jul 11, 202419.5219.6019.3819.5819.58307,700
Jul 10, 202419.3119.3619.2319.3419.34291,700
Jul 9, 202418.7119.0518.7118.9718.97358,000
Jul 8, 202418.7518.7618.5418.6918.69467,100
Jul 5, 202418.3418.4518.2518.4418.44345,400
Jul 3, 202418.5118.5818.3318.3818.38173,000
Jul 2, 202418.5418.6918.3518.4118.41239,900
Jul 1, 202418.7319.0218.6718.7718.77546,900
Jun 28, 202418.9518.9518.5518.7018.70718,400
Jun 27, 202418.3718.5018.2618.3118.31384,700
Jun 26, 202418.0818.2418.0518.1518.15409,600
Jun 25, 202418.0918.1117.9318.0618.06503,900
Jun 24, 202417.6718.0117.6717.8117.81450,800
Jun 21, 202417.7517.7517.3017.6017.60747,600
Jun 20, 202417.1217.3617.1217.2417.24465,700
Jun 18, 202417.0817.3016.6216.8416.842,880,200
Jun 17, 202417.2017.3017.0517.2517.25423,500
Jun 14, 202416.9917.3416.7017.2517.25739,600
Jun 13, 202417.7017.7517.4917.6017.60425,700
Jun 12, 202418.0318.2917.9718.1418.14555,300
Jun 11, 202417.8617.9117.7717.8517.85353,800
Jun 10, 202418.4318.5218.2318.3818.38266,500
Jun 7, 202418.5518.6718.4918.5718.57393,500

Related Tickers

SKM SK Telecom Co., Ltd.
21.30
+0.19%
 
PHI PLDT Inc.
22.86
+0.04%
 
VIV Telefônica Brasil S.A.
10.26
-0.39%
 
TKC Turkcell Iletisim Hizmetleri A.S.
6.39
+3.23%
 
LBTYB Liberty Global Ltd.
9.61
0.00%
 
LBRDA Liberty Broadband Corporation
93.39
+1.36%
 
KT KT Corporation
19.72
+0.31%
 
MYTAY Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
25.12
+1.05%
 
AMX América Móvil, S.A.B. de C.V.
16.97
+1.86%
 
SHEN Shenandoah Telecommunications Company
13.50
+2.04%