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

19.97

-0.1(-0.50%)

Updated at August 18 03:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202520.120.0720.0720.24201.27M
August 14, 202520.920.2920.2920.9820.221.89M
August 13, 202520.1620.3920.3920.4720.111.55M
August 12, 202519.119.3119.3119.5719.11.08M
August 11, 202518.4318.3118.3118.4618.3626,603
August 08, 202518.118.418.418.4118.09981,400
August 07, 202517.8818.1118.1118.1417.88729,410
August 06, 202518.04181818.0917.931.34M
August 05, 202518.1218.0818.0818.1617.97906,363
August 04, 202518.3318.2218.2218.3418.05574,300
August 01, 202517.7717.8417.8417.9617.77876,896
July 31, 202517.4517.617.617.6817.32816,220
July 30, 202517.4617.5517.5517.7117.45865,341
July 29, 202517.3317.5517.5517.5717.32396,108
July 28, 202517.2817.317.317.3617.18967,200
July 25, 202517.4117.3517.3517.4217.25596,404
July 24, 202517.2717.417.417.5117.23439,638
July 23, 202517.4717.5717.5717.6317.45474,245
July 22, 202517.3217.4717.4717.517.3551,000
July 21, 202517.1717.1817.1817.2717.05393,800
July 18, 202517.0316.9416.9417.116.91449,102
July 17, 202516.76171717.0116.75665,700
July 16, 202516.2816.3816.3816.4516.21628,132
July 15, 202516.416.2316.2316.416.14468,300
July 14, 202516.516.4916.4916.5216.43407,922
July 11, 202516.7216.6216.6216.7216.54526,029
July 10, 202516.5516.5716.5716.6716.45435,523
July 09, 202516.4316.3816.3716.4316.28362,361
July 08, 202516.4516.3916.3916.4816.3429,457
July 07, 202516.7516.616.616.7516.55290,428
July 03, 202516.916.8316.8316.9316.75503,675
July 02, 202517.0217.0217.0217.1416.88512,700
July 01, 202517.1217.1517.1517.2317.08539,288
June 30, 202516.8716.9416.9417.0316.83615,095
June 27, 202516.5416.4816.4816.6316.39468,728
June 26, 202516.5216.5216.5216.6615.96790,468
June 25, 202515.9615.9115.9115.9915.89518,626
June 24, 20251616.0616.0616.1215.94346,308
June 23, 202515.7915.915.915.9115.63854,818
June 20, 202516.416.0416.0416.416.01762,572
June 18, 202516.7216.6416.6416.7516.61692,157
June 17, 202516.8516.5816.5816.8516.57490,497
June 16, 202516.7516.8116.8116.916.73507,650
June 13, 202516.6816.6516.6516.8316.551.08M
June 12, 202516.7116.8416.8416.8516.62562,520
June 11, 202518.4317.9716.9718.4317.91824,600
June 10, 202517.83181818.0317.76960,926
June 09, 202517.4317.5617.5617.6117.39466,200
June 06, 202517.3517.3517.3517.4817.17417,604
June 05, 202517.4417.4117.4117.5717.3466,935
June 04, 202517.217.3217.3217.3417.11718,503
June 03, 202517.1216.9816.9817.1216.81551,767
June 02, 202517.1417.1417.1417.1717.05480,217
May 30, 202517.0817.1517.1517.1516.96500,043
May 29, 202517.1817.1917.1917.2316.98467,386
May 28, 202517.2117.1517.1517.3517.11555,859
May 27, 202517.217.2117.2317.3317.17551,879
May 23, 202516.716.7416.7416.7516.6410,027
May 22, 202517.117.0617.0617.1717.02652,029
May 21, 202516.6616.7116.7116.8716.66257,307
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved