Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

PT Telekomunikasi Indonesia, Tbk (TLK)

14.07
-1.47 (-9.46%)
NYSE· Last Trade: Jun 9th, 2:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202613.7014.5413.6514.073,053,11514.07
6/05/202615.5315.6215.3815.541,140,10115.54
6/04/202615.9216.2115.8716.02682,74816.02
6/03/202615.9916.0515.6415.661,180,95315.66
6/02/202616.3816.3816.1216.31843,01516.31
6/01/202616.4916.5516.2516.361,375,74816.36
5/29/202616.5216.5716.3216.42927,13316.42
5/28/202616.5116.7516.4916.641,236,15716.64
5/27/202616.6416.8416.5916.65796,07516.65
5/26/202617.1017.1216.5616.601,008,58316.60
5/22/202616.5016.5916.2716.351,266,31416.35
5/21/202617.1617.2316.9517.16778,10717.16
5/20/202617.5017.5717.3817.44745,47117.44
5/19/202617.3117.4817.1617.26688,46417.26
5/18/202617.2017.3817.0517.32696,08817.32
5/15/202616.9016.9016.4916.57733,75916.57
5/14/202617.0717.0816.7516.84514,94116.84
5/13/202616.9217.1316.8216.95545,67516.95
5/12/202616.9016.9816.7516.92673,54216.92
5/11/202617.1617.3517.0117.08454,63517.08
5/08/202617.0717.2217.0517.16468,50517.16
5/07/202617.0317.1816.9816.99578,60316.99
5/06/202616.9217.1116.8017.05887,70917.05
5/05/202616.8616.9416.6616.76746,78416.76
5/04/202616.7216.9616.7216.83743,15116.83
5/01/202617.0117.0216.6316.641,498,57916.64
4/30/202616.5516.9416.5116.911,203,33016.91
4/29/202616.5916.8316.5316.69861,08516.69
4/28/202616.5016.6816.4316.681,491,68016.68
4/27/202616.7016.9916.6816.841,575,48916.84
4/24/202616.6116.8116.5216.691,302,45516.69
4/23/202617.0017.3116.8817.221,487,06717.22
4/22/202617.5417.7517.5017.68668,83617.68
4/21/202617.7017.7317.3417.42932,21917.42
4/20/202618.4018.4018.1118.171,485,20718.17
4/17/202618.2518.6118.2518.51839,86218.51
4/16/202618.3618.5618.3618.48517,68818.48
4/15/202618.3318.4618.2218.41742,24218.41
4/14/202618.5818.5818.1218.42851,13218.42
4/13/202618.6518.6718.3918.65732,95518.65
4/10/202618.9918.9918.7718.78580,23818.78
4/09/202618.7619.0318.7618.92573,41818.92
4/08/202618.9719.2318.8018.93582,13518.93
4/07/202618.3118.6418.2318.52632,07418.52
4/06/202618.7618.7818.5918.61370,75818.61
4/02/202618.6518.8018.5718.77408,12218.77
4/01/202618.7318.9218.7018.80740,02118.80
3/31/202618.3618.7118.3418.68494,65518.68
3/30/202618.3318.5018.0618.16708,69918.16
3/27/202618.3318.4718.0618.13929,75318.13
3/26/202618.8518.9918.7318.77468,27418.77
3/25/202619.5219.6419.0519.11540,49719.11
3/24/202618.5418.8718.4518.67779,22618.67
3/23/202618.3318.8518.2718.64760,76618.64
3/20/202618.2618.3818.0418.12831,84718.12
3/19/202617.9118.3217.9118.26324,49718.26
3/18/202618.1818.2918.0518.08441,72018.08
3/17/202618.0318.3818.0118.24822,57318.24
3/16/202617.7717.9117.7317.811,015,75117.81
3/13/202617.9018.0217.6517.781,128,48417.78
3/12/202618.0118.1017.8717.96833,17417.96
3/11/202617.9918.1717.9818.141,232,37918.14
3/10/202618.1618.5917.8718.451,364,64218.45
3/09/202618.6519.1818.5019.15868,02319.15