Advertisement
U.S. markets open in 3 hours 12 minutes

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

Jakarta - Jakarta Delayed Price. Currency in IDR
2,710.00-30.00 (-1.09%)
At close: 04:14PM WIB
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20242,770.002,800.002,680.002,710.002,710.00106,721,000
Nov 25, 20242,740.002,780.002,720.002,740.002,740.00358,617,100
Nov 22, 20242,750.002,790.002,720.002,750.002,750.00135,265,300
Nov 21, 20242,680.002,810.002,680.002,770.002,770.00128,294,600
Nov 20, 20242,740.002,750.002,640.002,680.002,680.00150,242,900
Nov 19, 20242,610.002,850.002,590.002,780.002,780.00275,670,300
Nov 18, 20242,540.002,610.002,520.002,590.002,590.00119,481,300
Nov 15, 20242,500.002,580.002,500.002,540.002,540.00103,680,400
Nov 14, 20242,550.002,590.002,530.002,530.002,530.00185,269,500
Nov 13, 20242,610.002,630.002,570.002,580.002,580.00142,812,600
Nov 12, 20242,660.002,670.002,600.002,600.002,600.00215,910,600
Nov 11, 20242,720.002,730.002,650.002,690.002,690.00108,153,500
Nov 08, 20242,760.002,780.002,750.002,750.002,750.0066,113,200
Nov 07, 20242,760.002,790.002,740.002,760.002,760.0079,485,800
Nov 06, 20242,780.002,800.002,740.002,740.002,740.0066,808,900
Nov 05, 20242,800.002,810.002,730.002,770.002,770.0096,721,100
Nov 04, 20242,780.002,810.002,750.002,800.002,800.0063,112,300
Nov 01, 20242,820.002,840.002,760.002,780.002,780.0099,364,500
Oct 31, 20242,860.002,870.002,820.002,820.002,820.00139,590,300
Oct 30, 20242,880.002,900.002,850.002,900.002,900.00123,573,100
Oct 29, 20242,910.002,930.002,880.002,900.002,900.0067,727,500
Oct 28, 20242,920.002,940.002,900.002,920.002,920.0038,720,700
Oct 25, 20242,900.002,950.002,900.002,910.002,910.0050,694,200
Oct 24, 20242,940.002,960.002,900.002,900.002,900.0072,559,000
Oct 23, 20242,940.002,980.002,930.002,940.002,940.0099,423,700
Oct 22, 20243,060.003,070.003,010.003,010.003,010.0093,662,500
Oct 21, 20243,100.003,130.003,060.003,100.003,100.0092,240,300
Oct 18, 20243,050.003,130.003,040.003,100.003,100.00138,783,600
Oct 17, 20243,000.003,060.002,980.003,040.003,040.00107,040,100
Oct 16, 20242,970.003,000.002,930.003,000.003,000.00163,988,000
Oct 15, 20242,920.002,970.002,910.002,940.002,940.0074,529,600
Oct 14, 20242,930.002,970.002,900.002,900.002,900.0066,631,500
Oct 11, 20243,000.003,000.002,920.002,940.002,940.0040,454,300
Oct 10, 20242,960.002,980.002,940.002,950.002,950.0057,867,000
Oct 09, 20242,980.003,010.002,960.002,960.002,960.0069,435,900
Oct 08, 20242,890.002,990.002,870.002,990.002,990.00135,357,200
Oct 07, 20242,910.002,910.002,870.002,900.002,900.0084,507,100
Oct 04, 20242,900.002,930.002,860.002,880.002,880.0076,757,200
Oct 03, 20242,950.002,950.002,890.002,890.002,890.0092,510,900
Oct 02, 20242,950.002,980.002,920.002,920.002,920.00124,629,400
Oct 01, 20242,990.003,040.002,990.003,020.003,020.0077,208,500
Sep 30, 20243,030.003,030.002,990.002,990.002,990.00150,844,800
Sep 27, 20243,130.003,140.003,010.003,050.003,050.00291,217,300
Sep 26, 20243,170.003,180.003,120.003,170.003,170.00120,042,500
Sep 25, 20243,100.003,190.003,060.003,190.003,190.00215,241,700
Sep 24, 20243,180.003,180.003,150.003,160.003,160.0092,256,900
Sep 23, 20243,150.003,180.003,130.003,170.003,170.0082,274,400
Sep 20, 20243,150.003,170.003,120.003,150.003,150.00152,477,400
Sep 19, 20243,140.003,150.003,120.003,140.003,140.00130,418,300
Sep 18, 20243,120.003,130.003,100.003,120.003,120.0087,120,700
Sep 17, 20243,120.003,130.003,080.003,090.003,090.0056,181,000
Sep 13, 20243,080.003,120.003,070.003,110.003,110.00125,032,200
Sep 12, 20243,060.003,070.003,050.003,050.003,050.0085,785,000
Sep 11, 20243,030.003,050.003,020.003,040.003,040.0062,899,600
Sep 10, 20243,060.003,060.003,020.003,030.003,030.0046,436,100
Sep 09, 20243,050.003,080.003,000.003,030.003,030.0069,264,400
Sep 06, 20243,010.003,050.003,010.003,040.003,040.0082,391,200
Sep 05, 20243,080.003,090.003,020.003,020.003,020.0078,989,400
Sep 04, 20243,060.003,100.003,040.003,080.003,080.0081,041,700
Sep 03, 20243,140.003,150.003,080.003,080.003,080.0082,172,000
Sep 02, 20243,090.003,150.003,080.003,140.003,140.00118,928,500
Aug 30, 20243,030.003,070.003,010.003,060.003,060.00195,809,000
Aug 29, 20242,980.003,080.002,980.003,030.003,030.00160,714,800
Aug 28, 20243,000.003,000.002,960.002,980.002,980.0068,736,300
Aug 27, 20242,990.003,000.002,950.002,990.002,990.0071,223,800
Aug 26, 20242,940.002,990.002,930.002,980.002,980.0088,941,900
Aug 23, 20242,970.003,010.002,950.002,950.002,950.0086,092,500
Aug 22, 20242,940.002,970.002,920.002,920.002,920.0090,336,300
Aug 21, 20242,980.003,010.002,960.002,970.002,970.00111,842,200
Aug 20, 20242,990.003,000.002,960.002,980.002,980.00100,434,600
Aug 19, 20242,960.002,970.002,910.002,930.002,930.0068,692,700
Aug 16, 20242,910.002,990.002,900.002,960.002,960.00207,060,000
Aug 15, 20242,870.002,880.002,820.002,870.002,870.0079,724,100
Aug 14, 20242,850.002,890.002,850.002,860.002,860.0070,188,800
Aug 13, 20242,900.002,900.002,840.002,850.002,850.0082,063,600
Aug 12, 20242,850.002,910.002,840.002,870.002,870.0062,746,600
Aug 09, 20242,860.002,880.002,830.002,830.002,830.0080,800,300
Aug 08, 20242,800.002,880.002,800.002,850.002,850.0099,533,000
Aug 07, 20242,800.002,840.002,790.002,820.002,820.0077,263,000
Aug 06, 20242,800.002,840.002,790.002,790.002,790.0098,524,200
Aug 05, 20242,820.002,830.002,760.002,790.002,790.00105,246,400
Aug 02, 20242,880.002,880.002,820.002,850.002,850.00105,816,800
Aug 01, 20242,890.002,930.002,880.002,880.002,880.00121,021,800
Jul 31, 20242,880.002,920.002,840.002,880.002,880.00207,440,800
Jul 30, 20243,000.003,000.002,880.002,880.002,880.00321,472,800
Jul 29, 20243,090.003,120.003,040.003,050.003,050.0090,885,600
Jul 26, 20243,110.003,110.003,060.003,100.003,100.0094,900,300
Jul 25, 20243,080.003,090.003,030.003,090.003,090.0067,060,000
Jul 24, 20243,140.003,150.003,040.003,060.003,060.0098,752,100
Jul 23, 20243,140.003,160.003,100.003,160.003,160.0074,338,000
Jul 22, 20243,180.003,210.003,090.003,100.003,100.00139,383,000
Jul 19, 20243,200.003,210.003,120.003,140.003,140.00138,117,200
Jul 18, 20243,260.003,280.003,190.003,210.003,210.0098,903,500
Jul 17, 20243,190.003,270.003,160.003,250.003,250.00167,149,300
Jul 16, 20243,180.003,180.003,090.003,100.003,100.0078,769,700
Jul 15, 20243,220.003,220.003,130.003,160.003,160.00100,918,500
Jul 12, 20243,230.003,270.003,210.003,220.003,220.00135,830,300
Jul 11, 20243,200.003,200.003,160.003,180.003,180.00126,490,000
Jul 10, 20243,090.003,180.003,090.003,160.003,160.00120,007,400
Jul 09, 20243,050.003,120.003,040.003,080.003,080.00118,245,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...