New Zealand markets close in 3 hours 2 minutes

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

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,720.00-40.00 (-1.06%)
At close: 04:14PM WIB
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20233,750.003,780.003,720.003,720.003,720.0083,337,700
26 Sept 20233,770.003,800.003,750.003,760.003,760.0074,734,500
25 Sept 20233,810.003,830.003,770.003,770.003,770.00125,817,700
22 Sept 20233,830.003,880.003,810.003,860.003,860.00101,185,700
21 Sept 20233,810.003,840.003,790.003,810.003,810.0094,880,700
20 Sept 20233,740.003,850.003,740.003,810.003,810.00171,751,900
19 Sept 20233,690.003,740.003,690.003,730.003,730.0038,375,000
18 Sept 20233,700.003,720.003,680.003,680.003,680.0040,645,900
15 Sept 20233,680.003,780.003,670.003,720.003,720.00147,757,300
14 Sept 20233,710.003,720.003,680.003,680.003,680.0055,532,900
13 Sept 20233,720.003,720.003,670.003,710.003,710.0082,635,900
12 Sept 20233,700.003,740.003,700.003,710.003,710.0072,170,600
11 Sept 20233,710.003,710.003,680.003,700.003,700.0076,577,500
08 Sept 20233,770.003,770.003,670.003,690.003,690.00143,090,100
07 Sept 20233,780.003,790.003,730.003,760.003,760.0063,054,500
06 Sept 20233,750.003,810.003,740.003,790.003,790.0098,673,400
05 Sept 20233,730.003,750.003,710.003,740.003,740.0062,933,300
04 Sept 20233,720.003,750.003,710.003,730.003,730.0055,881,900
01 Sept 20233,710.003,740.003,710.003,720.003,720.0082,253,200
31 Aug 20233,810.003,820.003,700.003,730.003,730.00227,635,800
30 Aug 20233,730.003,850.003,720.003,810.003,810.00130,027,200
29 Aug 20233,700.003,720.003,700.003,720.003,720.0053,453,600
28 Aug 20233,730.003,740.003,700.003,700.003,700.0037,727,500
25 Aug 20233,700.003,730.003,700.003,720.003,720.0042,049,200
24 Aug 20233,730.003,770.003,720.003,720.003,720.0082,789,700
23 Aug 20233,750.003,770.003,730.003,740.003,740.0084,842,500
22 Aug 20233,740.003,780.003,730.003,750.003,750.0098,059,600
21 Aug 20233,760.003,780.003,720.003,740.003,740.0064,449,000
18 Aug 20233,790.003,800.003,760.003,760.003,760.00108,780,100
16 Aug 20233,790.003,830.003,750.003,830.003,830.0081,507,800
15 Aug 20233,800.003,830.003,800.003,820.003,820.0080,015,200
14 Aug 20233,810.003,830.003,760.003,830.003,830.0086,871,800
11 Aug 20233,830.003,840.003,790.003,810.003,810.00109,714,400
10 Aug 20233,800.003,830.003,800.003,800.003,800.00140,158,900
09 Aug 20233,750.003,800.003,740.003,770.003,770.00129,416,100
08 Aug 20233,680.003,760.003,680.003,730.003,730.00116,329,400
07 Aug 20233,700.003,720.003,680.003,680.003,680.0094,909,700
04 Aug 20233,720.003,730.003,690.003,690.003,690.0067,746,800
03 Aug 20233,670.003,760.003,670.003,720.003,720.0082,013,300
02 Aug 20233,740.003,740.003,680.003,690.003,690.00121,333,500
01 Aug 20233,700.003,780.003,700.003,750.003,750.0097,680,500
31 Jul 20233,700.003,750.003,670.003,720.003,720.00153,583,300
28 Jul 20233,710.003,750.003,690.003,720.003,720.00181,626,700
27 Jul 20233,840.003,860.003,720.003,720.003,720.00235,026,400
26 Jul 20233,890.003,900.003,830.003,880.003,880.0086,732,900
25 Jul 20233,920.003,920.003,880.003,880.003,880.0066,434,400
24 Jul 20233,880.003,930.003,870.003,900.003,900.0080,710,100
21 Jul 20233,840.003,870.003,840.003,860.003,860.0053,955,100
20 Jul 20233,820.003,860.003,810.003,850.003,850.0088,907,600
18 Jul 20233,930.003,930.003,820.003,850.003,850.00135,860,500
17 Jul 20233,950.003,970.003,910.003,910.003,910.0081,399,700
14 Jul 20233,960.003,960.003,920.003,930.003,930.0064,886,900
13 Jul 20233,960.003,970.003,910.003,920.003,920.0083,009,900
12 Jul 20233,980.004,010.003,970.003,980.003,980.0073,770,400
11 Jul 20233,950.003,990.003,950.003,980.003,980.0089,768,500
10 Jul 20233,960.003,980.003,940.003,950.003,950.0065,643,300
07 Jul 20233,960.003,980.003,950.003,960.003,960.0050,474,800
06 Jul 20233,970.003,990.003,960.003,960.003,960.0068,088,900
05 Jul 20233,970.003,980.003,950.003,980.003,980.0043,303,000
04 Jul 20234,000.004,010.003,970.003,970.003,970.0033,974,300
03 Jul 20234,030.004,030.003,970.004,000.004,000.0075,193,200
27 Jun 20234,030.004,030.003,990.004,000.004,000.0064,879,900
26 Jun 20233,940.003,990.003,940.003,990.003,990.0036,011,500
23 Jun 20233,940.003,960.003,940.003,950.003,950.0041,812,400
22 Jun 20233,980.003,990.003,940.003,940.003,940.0056,150,900
21 Jun 20233,970.003,980.003,950.003,980.003,980.0060,191,300
20 Jun 20233,980.003,990.003,950.003,990.003,990.0055,155,600
19 Jun 20233,960.003,990.003,950.003,960.003,960.0054,934,100
16 Jun 20234,020.004,030.003,960.003,970.003,970.00160,978,900
15 Jun 20233,990.004,040.003,980.004,020.004,020.0085,391,800
14 Jun 20234,020.004,040.003,990.004,000.004,000.00110,730,800
13 Jun 20234,040.004,060.004,030.004,030.004,030.0069,609,000
12 Jun 20234,040.004,050.004,010.004,050.004,050.0094,687,300
12 Jun 2023167.5987 Dividend
09 Jun 20234,170.004,170.004,140.004,150.003,982.4083,014,700
08 Jun 20234,160.004,180.004,120.004,170.004,001.5978,989,700
07 Jun 20234,100.004,150.004,080.004,150.003,982.40127,707,400
06 Jun 20234,090.004,130.004,050.004,090.003,924.8295,792,700
05 Jun 20234,060.004,130.004,020.004,080.003,915.23189,129,300
31 May 20234,120.004,160.004,040.004,040.003,876.841,155,861,400
30 May 20234,140.004,190.004,120.004,120.003,953.6178,924,700
29 May 20234,120.004,200.004,090.004,200.004,030.3877,540,300
26 May 20234,140.004,160.004,110.004,130.003,963.2162,211,800
25 May 20234,190.004,220.004,120.004,120.003,953.61122,121,000
24 May 20234,020.004,200.004,020.004,160.003,992.00194,127,500
23 May 20234,030.004,080.004,030.004,040.003,876.84132,751,000
22 May 20234,000.004,080.003,980.004,040.003,876.84115,578,100
19 May 20233,990.004,060.003,970.004,020.003,857.6595,986,000
17 May 20233,980.004,020.003,960.003,990.003,828.8683,183,300
16 May 20234,020.004,020.003,940.003,980.003,819.2768,777,200
15 May 20233,990.003,990.003,930.003,980.003,819.27113,329,300
12 May 20234,050.004,050.003,950.003,980.003,819.27236,777,600
11 May 20234,100.004,120.004,060.004,090.003,924.8274,171,300
10 May 20234,050.004,130.004,040.004,130.003,963.2184,306,600
09 May 20234,050.004,090.004,030.004,070.003,905.63105,907,900
08 May 20234,170.004,180.004,040.004,060.003,896.04121,002,600
05 May 20234,160.004,170.004,080.004,170.004,001.59113,408,100
04 May 20234,170.004,190.004,140.004,150.003,982.4098,421,300
03 May 20234,200.004,200.004,080.004,150.003,982.40158,597,800
02 May 20234,210.004,220.004,130.004,190.004,020.79117,097,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...