PT Telekomunikasi Indonesia, Tbk (TLK)

14.62
+0.35 (2.45%)
NYSE· Last Trade: Jul 18th, 11:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PT Telekomunikasi Indonesia, Tbk (TLK)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/05/202615.5315.6215.3815.541,140,10114.34
6/04/202615.9216.2115.8716.02682,74814.79
6/03/202615.9916.0515.6415.661,180,95314.45
6/02/202616.3816.3816.1216.31843,01515.05
6/01/202616.4916.5516.2516.361,375,74815.10
5/29/202616.5216.5716.3216.42927,13315.16
5/28/202616.5116.7516.4916.641,236,15715.36
5/27/202616.6416.8416.5916.65796,07515.37
5/26/202617.1017.1216.5616.601,008,58315.32
5/22/202616.5016.5916.2716.351,266,31415.09
5/21/202617.1617.2316.9517.16778,10715.84
5/20/202617.5017.5717.3817.44745,47116.10
5/19/202617.3117.4817.1617.26688,46415.93
5/18/202617.2017.3817.0517.32696,08815.99
5/15/202616.9016.9016.4916.57733,75915.29
5/14/202617.0717.0816.7516.84514,94115.54
5/13/202616.9217.1316.8216.95545,67515.64
5/12/202616.9016.9816.7516.92673,54215.62
5/11/202617.1617.3517.0117.08454,63515.76
5/08/202617.0717.2217.0517.16468,50515.84
5/07/202617.0317.1816.9816.99578,60315.68
5/06/202616.9217.1116.8017.05887,70915.74
5/05/202616.8616.9416.6616.76746,78415.47
5/04/202616.7216.9616.7216.83743,15115.53
5/01/202617.0117.0216.6316.641,498,57915.36
4/30/202616.5516.9416.5116.911,203,33015.61
4/29/202616.5916.8316.5316.69861,08515.40
4/28/202616.5016.6816.4316.681,491,68015.40
4/27/202616.7016.9916.6816.841,575,48915.54
4/24/202616.6116.8116.5216.691,302,45515.40
4/23/202617.0017.3116.8817.221,487,06715.89
4/22/202617.5417.7517.5017.68668,83616.32
4/21/202617.7017.7317.3417.42932,21916.08
4/20/202618.4018.4018.1118.171,485,20716.77