PT Telekomunikasi Indonesia, Tbk (TLK)

14.85
+0.04 (0.27%)
NYSE· Last Trade: Sep 5th, 7:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202614.8514.9514.7714.85824,23614.85
9/03/202614.8414.8814.7114.81520,24514.81
9/02/202614.7214.8514.6614.73563,89614.73
9/01/202614.6314.8614.6314.74382,93414.74
8/31/202614.7414.7814.5414.58520,98114.58
8/28/202614.6514.7014.5314.58436,07114.58
8/27/202614.6714.7214.5214.54414,47714.54
8/26/202614.8914.9314.6614.71555,29814.71
8/25/202615.0015.2214.9515.20926,00115.20
8/24/202614.9415.0814.9415.02428,10715.02
8/21/202614.7915.0314.7914.99455,80814.99
8/20/202614.6514.7314.5714.70575,71414.70
8/19/202614.7214.8914.7114.74474,02314.74
8/18/202614.8014.8914.6114.61577,02614.61
8/17/202614.7714.8814.7514.83449,29414.83
8/14/202614.8314.8814.7414.84372,81614.84
8/13/202614.7414.7414.6114.69627,32514.69
8/12/202614.5914.6614.5314.64651,69914.64
8/11/202614.7014.7414.5414.63762,09514.63
8/10/202614.8514.9514.7814.95589,04914.95
8/07/202615.1015.2014.9815.10756,17215.10
8/06/202614.7615.0114.7014.98686,49214.98
8/05/202615.1615.1614.6914.80732,39914.80
8/04/202615.3315.3815.2115.271,039,85515.27
8/03/202615.0415.2914.9515.18928,68915.18
7/31/202614.4314.9214.3314.66981,20414.66
7/30/202614.7114.7114.4314.56715,45014.56
7/29/202614.3514.5314.3014.37800,93514.37
7/28/202614.3314.6114.3314.39746,90514.39
7/27/202614.4214.5414.3714.45841,63314.45
7/24/202614.4814.5114.3914.42700,89214.42
7/23/202614.7314.7314.3614.36912,32914.36
7/22/202615.0315.0414.7914.87552,76914.87
7/21/202615.0415.2114.9514.951,105,20614.95
7/20/202614.9215.0914.9214.96970,21314.96
7/17/202614.6914.8414.6014.62954,27014.62
7/16/202614.1514.3214.1514.27612,14114.27
7/15/202614.0614.2114.0214.14686,96714.14
7/14/202614.1714.2814.1014.121,040,41214.12
7/13/202614.0214.1213.9613.98558,32613.98
7/10/202613.9513.9513.8013.91846,07013.91
7/09/202614.0514.0913.8814.06556,95714.06
7/08/202613.9614.1013.9214.06790,01014.06
7/07/202614.0914.1713.9013.95717,90813.95
7/06/202613.9214.0013.8613.95551,25513.95
7/02/202613.9213.9813.8313.89876,08413.89
7/01/202613.7413.8013.6913.73752,67013.73
6/30/202613.4013.5413.2213.431,422,37913.43
6/29/202613.8513.8513.5613.671,580,14813.67
6/26/202614.0414.1613.9014.081,404,16414.08
6/25/202614.2014.3014.1114.19907,75714.19
6/24/202614.0414.2714.0114.231,104,26614.23
6/23/202614.2714.4514.1014.43984,64914.43
6/22/202614.2214.3914.0814.121,183,77514.12
6/18/202614.8814.9314.6914.882,069,58514.88
6/17/202616.3516.3915.7415.851,982,78114.63
6/16/202616.1616.2115.9616.04771,09114.80
6/15/202616.2716.3916.0516.091,017,83314.85
6/12/202616.0116.2215.8615.861,890,75714.64
6/11/202615.9015.9815.6315.881,469,71514.66
6/10/202615.4015.6715.2515.331,650,74514.15
6/09/202614.5214.8014.3314.701,193,94913.57
6/08/202613.7014.5413.6514.073,053,11512.99