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

18.17

+0.21(+1.17%)

Updated at October 20 01:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202517.7417.9617.9617.9717.66474,740
October 16, 202518.1618.0518.0518.1817.72784,070
October 15, 202518.5918.7418.7418.7518.54221,589
October 14, 202518.2718.2118.2118.2818.08401,600
October 13, 202518.5418.5418.5418.6318.45366,200
October 10, 202518.3918.2918.2918.4918.21398,669
October 09, 202518.3318.1618.1618.3318.16248,318
October 08, 202518.2218.2118.2118.2218.04380,210
October 07, 202518.2718.3818.3818.4818.27371,626
October 06, 202518.2818.2118.2118.2818.11365,129
October 03, 202518.8318.4618.4618.8318.43344,818
October 02, 202518.8318.918.918.9818.64451,000
October 01, 202518.8918.718.718.8918.67573,545
September 30, 202518.6518.8218.8218.8618.59530,204
September 29, 202518.7618.8818.8818.9418.7481,633
September 26, 202518.8818.8618.8618.9218.77203,100
September 25, 202518.9518.6918.6918.9518.61492,748
September 24, 202519.2519.0819.0819.2519.06433,682
September 23, 202519.3419.4319.4319.5519.27339,447
September 22, 202519.6219.4219.4219.6219.38258,800
September 19, 202519.5819.5219.5219.6819.52302,098
September 18, 202519.7419.6319.6319.8219.55377,636
September 17, 202520.2320.0620.0620.2720.03315,831
September 16, 202519.9819.919.9320.0819.83532,795
September 15, 202519.819.9819.982019.8722,507
September 12, 202519.1119.2319.2319.2919761,923
September 11, 202518.919.0719.0719.1618.88710,615
September 10, 202519.1419.1919.1919.2519.08334,238
September 09, 202518.718.8318.8318.9418.66860,200
September 08, 202519.1519.2119.2119.2319307,918
September 05, 202519.3819.4219.4219.4519.3273,507
September 04, 202519.1619.2419.2419.3119.16310,217
September 03, 202518.9619.0519.0519.1318.91466,618
September 02, 202519.0618.9218.9219.1418.91744,079
August 29, 202519.1819.3919.3919.419.01475,700
August 28, 202519.4819.5519.5519.5919.3297,300
August 27, 202519.4919.5319.5319.5719.37523,875
August 26, 20252019.8519.852019.75373,306
August 25, 202520.220.1320.1320.3820.08581,800
August 22, 202519.6219.9119.9119.9819.62417,500
August 21, 202519.819.7519.7519.8219.69390,024
August 20, 202519.919.8119.8120.0819.75820,400
August 19, 202519.9419.7819.7820.1819.781.51M
August 18, 20252020.0320.0320.0619.85841,500
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved