New Zealand markets closed

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKM.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,950.000.00 (0.00%)
As of 01:57PM WIB. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20242,950.002,960.002,930.002,950.002,950.0034,905,800
24 Jun 20242,930.002,980.002,910.002,950.002,950.00111,618,800
21 Jun 20242,850.002,960.002,840.002,950.002,950.00184,918,000
20 Jun 20242,850.002,850.002,800.002,840.002,840.0055,434,800
19 Jun 20242,780.002,850.002,760.002,830.002,830.00128,843,500
14 Jun 20242,820.002,830.002,700.002,720.002,720.00202,750,500
13 Jun 20242,940.002,940.002,830.002,840.002,840.0095,740,000
12 Jun 20242,890.002,970.002,890.002,920.002,920.0091,584,500
11 Jun 20242,960.002,980.002,880.002,880.002,880.00172,688,100
10 Jun 20243,050.003,050.002,980.003,010.003,010.0066,983,900
07 Jun 20243,050.003,090.003,050.003,050.003,050.0067,191,100
06 Jun 20243,100.003,100.003,030.003,050.003,050.00107,996,900
05 Jun 20243,000.003,080.003,000.003,060.003,060.00141,157,300
04 Jun 20242,980.003,060.002,940.003,000.003,000.00130,203,100
03 Jun 20242,930.002,970.002,900.002,930.002,930.00124,570,400
31 May 20242,840.002,920.002,810.002,900.002,900.00411,324,600
30 May 20242,810.002,870.002,720.002,810.002,810.00253,471,800
29 May 20242,850.002,860.002,810.002,810.002,810.00148,952,900
28 May 20242,810.002,880.002,810.002,860.002,860.00113,093,300
27 May 20242,900.002,920.002,780.002,810.002,810.00246,979,600
22 May 20242,980.002,980.002,910.002,940.002,940.00145,109,200
21 May 20242,990.002,990.002,920.002,950.002,950.00138,864,400
20 May 20242,950.003,000.002,950.002,990.002,990.00215,877,500
17 May 20243,050.003,050.002,980.002,990.002,990.00120,345,300
16 May 20242,960.003,050.002,960.003,010.003,010.00196,239,200
16 May 2024178.50418 Dividend
15 May 20243,120.003,130.003,070.003,100.002,921.50149,143,600
14 May 20243,100.003,120.003,080.003,120.002,940.34104,126,800
13 May 20243,070.003,100.003,040.003,090.002,912.07133,048,300
08 May 20243,130.003,150.003,050.003,080.002,902.65120,622,600
07 May 20243,070.003,110.003,060.003,090.002,912.07124,914,600
06 May 20243,180.003,200.003,040.003,050.002,874.37221,330,900
03 May 20243,180.003,180.003,120.003,160.002,978.04127,945,300
02 May 20243,170.003,200.003,120.003,120.002,940.34157,637,100
30 Apr 20243,120.003,200.003,110.003,170.002,987.47273,121,800
29 Apr 20243,030.003,090.003,010.003,080.002,902.65172,773,600
26 Apr 20242,980.003,060.002,960.003,030.002,855.53442,527,900
25 Apr 20243,010.003,060.002,990.003,040.002,864.95369,525,200
24 Apr 20243,100.003,110.003,040.003,040.002,864.95327,330,800
23 Apr 20243,180.003,190.003,080.003,100.002,921.50312,052,300
22 Apr 20243,150.003,200.003,130.003,170.002,987.47140,971,800
19 Apr 20243,230.003,230.003,130.003,150.002,968.62149,997,000
18 Apr 20243,190.003,310.003,110.003,250.003,062.86337,490,100
17 Apr 20243,220.003,240.003,200.003,200.003,015.74187,876,400
16 Apr 20243,260.003,280.003,150.003,220.003,034.59490,658,200
05 Apr 20243,440.003,450.003,420.003,430.003,232.49116,051,700
04 Apr 20243,410.003,460.003,410.003,450.003,251.34205,184,000
03 Apr 20243,450.003,490.003,420.003,420.003,223.07150,265,700
02 Apr 20243,460.003,500.003,410.003,490.003,289.04233,017,700
01 Apr 20243,480.003,520.003,420.003,510.003,307.89248,116,300
28 Mar 20243,470.003,520.003,430.003,470.003,270.19258,985,200
27 Mar 20243,610.003,630.003,490.003,490.003,289.04496,202,800
26 Mar 20243,680.003,680.003,610.003,620.003,411.55354,086,400
25 Mar 20243,890.003,890.003,700.003,730.003,515.22313,394,400
22 Mar 20243,900.003,920.003,890.003,900.003,675.4344,501,700
21 Mar 20243,930.003,960.003,890.003,890.003,666.0181,520,900
20 Mar 20243,910.003,940.003,910.003,930.003,703.7084,777,400
19 Mar 20243,980.003,980.003,940.003,940.003,713.1351,629,700
18 Mar 20243,960.003,970.003,920.003,920.003,694.2857,508,300
15 Mar 20244,000.004,000.003,900.003,970.003,741.40184,885,900
14 Mar 20243,930.003,980.003,920.003,960.003,731.98122,570,700
13 Mar 20243,910.003,910.003,890.003,900.003,675.43106,191,400
08 Mar 20243,900.003,910.003,840.003,860.003,637.73101,556,500
07 Mar 20243,900.003,930.003,900.003,900.003,675.4386,888,100
06 Mar 20243,870.003,920.003,860.003,900.003,675.4383,251,500
05 Mar 20243,880.003,900.003,860.003,870.003,647.16100,671,500
04 Mar 20243,960.003,960.003,900.003,940.003,713.1381,580,800
01 Mar 20243,950.003,990.003,860.003,920.003,694.28139,582,000
29 Feb 20244,020.004,040.003,950.004,000.003,769.67157,431,900
28 Feb 20243,980.004,020.003,950.003,990.003,760.2577,255,300
27 Feb 20244,050.004,060.003,990.003,990.003,760.25119,637,000
26 Feb 20244,060.004,100.004,050.004,090.003,854.4955,761,700
23 Feb 20244,070.004,100.004,040.004,100.003,863.9187,665,800
22 Feb 20244,130.004,150.004,070.004,090.003,854.4993,555,100
21 Feb 20244,190.004,240.004,070.004,180.003,939.31152,787,100
20 Feb 20244,200.004,210.004,160.004,210.003,967.58267,636,700
19 Feb 20244,130.004,170.004,130.004,160.003,920.4682,867,500
16 Feb 20244,050.004,160.004,050.004,160.003,920.46244,064,200
15 Feb 20244,040.004,080.003,980.004,030.003,797.94129,347,900
13 Feb 20244,010.004,010.003,980.003,980.003,750.8252,020,300
12 Feb 20244,000.004,020.003,970.004,000.003,769.6785,763,200
07 Feb 20244,010.004,020.003,980.003,980.003,750.8253,084,600
06 Feb 20243,970.004,000.003,970.003,980.003,750.8265,167,500
05 Feb 20244,010.004,010.003,970.003,980.003,750.8257,789,500
02 Feb 20244,030.004,030.003,930.003,990.003,760.2596,180,000
01 Feb 20243,970.004,050.003,970.004,040.003,807.37105,414,400
31 Jan 20244,000.004,020.003,960.003,960.003,731.98100,403,700
30 Jan 20244,000.004,020.003,980.004,000.003,769.6766,906,900
29 Jan 20244,000.004,010.003,970.004,010.003,779.1059,150,000
26 Jan 20243,940.003,990.003,930.003,980.003,750.8265,272,600
25 Jan 20243,980.004,000.003,960.003,980.003,750.8258,541,300
24 Jan 20243,950.003,980.003,930.003,970.003,741.4038,732,000
23 Jan 20244,000.004,010.003,910.003,950.003,722.5572,595,400
22 Jan 20243,980.004,010.003,960.003,980.003,750.8250,643,700
19 Jan 20243,950.003,960.003,890.003,940.003,713.1367,016,100
18 Jan 20243,990.004,010.003,930.003,950.003,722.5573,029,300
17 Jan 20244,000.004,010.003,970.003,990.003,760.2562,728,400
16 Jan 20244,020.004,030.003,980.004,010.003,779.1044,782,300
15 Jan 20244,040.004,040.003,980.004,000.003,769.6738,339,500
12 Jan 20243,970.004,010.003,970.004,010.003,779.1053,685,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...