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

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20234,120.004,160.004,040.004,040.004,040.001,155,861,400
30 May 20234,140.004,190.004,120.004,120.004,120.0078,924,700
29 May 20234,120.004,200.004,090.004,200.004,200.0077,540,300
26 May 20234,140.004,160.004,110.004,130.004,130.0062,211,800
25 May 20234,190.004,220.004,120.004,120.004,120.00122,121,000
24 May 20234,020.004,200.004,020.004,160.004,160.00194,127,500
23 May 20234,030.004,080.004,030.004,040.004,040.00132,751,000
22 May 20234,000.004,080.003,980.004,040.004,040.00115,578,100
19 May 20233,990.004,060.003,970.004,020.004,020.0095,986,000
17 May 20233,980.004,020.003,960.003,990.003,990.0083,183,300
16 May 20234,020.004,020.003,940.003,980.003,980.0068,777,200
15 May 20233,990.003,990.003,930.003,980.003,980.00113,329,300
12 May 20234,050.004,050.003,950.003,980.003,980.00236,777,600
11 May 20234,100.004,120.004,060.004,090.004,090.0074,171,300
10 May 20234,050.004,130.004,040.004,130.004,130.0084,306,600
09 May 20234,050.004,090.004,030.004,070.004,070.00105,907,900
08 May 20234,170.004,180.004,040.004,060.004,060.00121,002,600
05 May 20234,160.004,170.004,080.004,170.004,170.00113,408,100
04 May 20234,170.004,190.004,140.004,150.004,150.0098,421,300
03 May 20234,200.004,200.004,080.004,150.004,150.00158,597,800
02 May 20234,210.004,220.004,130.004,190.004,190.00117,097,400
28 Apr 20234,270.004,320.004,220.004,250.004,250.00112,116,900
27 Apr 20234,450.004,450.004,300.004,320.004,320.0058,407,000
26 Apr 20234,480.004,500.004,330.004,400.004,400.00198,984,100
18 Apr 20234,240.004,280.004,230.004,270.004,270.0065,644,600
17 Apr 20234,340.004,340.004,250.004,270.004,270.0059,688,000
14 Apr 20234,340.004,360.004,320.004,340.004,340.00117,305,500
13 Apr 20234,340.004,350.004,290.004,340.004,340.00119,431,600
12 Apr 20234,320.004,350.004,260.004,310.004,310.00178,923,700
11 Apr 20234,290.004,300.004,250.004,300.004,300.0084,322,900
10 Apr 20234,250.004,300.004,190.004,300.004,300.0085,757,900
06 Apr 20234,200.004,270.004,170.004,250.004,250.00125,329,700
05 Apr 20234,100.004,170.004,080.004,150.004,150.0070,419,100
04 Apr 20234,080.004,100.004,040.004,060.004,060.0082,969,200
03 Apr 20234,100.004,100.004,070.004,080.004,080.0056,896,200
31 Mar 20234,110.004,120.004,040.004,060.004,060.0093,699,000
30 Mar 20234,050.004,130.004,040.004,090.004,090.0087,690,800
29 Mar 20234,090.004,120.004,070.004,100.004,100.00113,504,700
28 Mar 20234,100.004,100.004,030.004,050.004,050.0087,955,300
27 Mar 20234,100.004,120.004,030.004,050.004,050.0071,556,400
24 Mar 20234,100.004,120.004,060.004,070.004,070.0096,214,700
21 Mar 20234,000.004,120.004,000.004,120.004,120.0088,808,200
20 Mar 20234,050.004,050.003,940.003,990.003,990.00105,982,700
17 Mar 20234,090.004,100.004,030.004,050.004,050.00232,270,900
16 Mar 20234,040.004,060.003,980.004,050.004,050.0096,707,900
15 Mar 20234,050.004,050.003,990.004,010.004,010.0065,025,400
14 Mar 20234,030.004,090.004,000.004,020.004,020.00111,430,100
13 Mar 20234,020.004,090.003,980.004,070.004,070.00104,663,300
10 Mar 20233,960.004,020.003,930.004,010.004,010.0076,136,200
09 Mar 20233,970.004,000.003,960.003,970.003,970.0068,725,500
08 Mar 20233,850.003,940.003,850.003,940.003,940.0078,551,000
07 Mar 20233,890.003,910.003,850.003,880.003,880.0059,086,800
06 Mar 20233,940.003,950.003,870.003,880.003,880.0050,103,800
03 Mar 20233,880.003,920.003,870.003,900.003,900.0049,796,000
02 Mar 20233,900.003,930.003,880.003,880.003,880.0043,208,800
01 Mar 20233,930.003,990.003,910.003,930.003,930.0047,395,200
28 Feb 20233,930.003,970.003,880.003,880.003,880.00115,766,900
27 Feb 20233,990.004,000.003,920.003,960.003,960.0066,461,600
24 Feb 20234,000.004,040.003,950.004,040.004,040.00142,165,700
23 Feb 20233,950.003,970.003,890.003,970.003,970.00109,147,100
22 Feb 20233,850.003,870.003,800.003,860.003,860.0048,505,600
21 Feb 20233,850.003,870.003,830.003,840.003,840.0063,880,300
20 Feb 20233,760.003,820.003,760.003,820.003,820.0057,438,900
17 Feb 20233,770.003,770.003,720.003,760.003,760.0050,369,000
16 Feb 20233,800.003,800.003,750.003,770.003,770.0049,869,900
15 Feb 20233,810.003,820.003,730.003,790.003,790.0059,028,200
14 Feb 20233,830.003,830.003,760.003,800.003,800.0080,331,100
13 Feb 20233,800.003,810.003,750.003,790.003,790.0069,004,400
10 Feb 20233,750.003,800.003,690.003,800.003,800.0088,759,600
09 Feb 20233,840.003,840.003,760.003,770.003,770.0091,337,300
08 Feb 20233,800.003,850.003,790.003,840.003,840.0065,856,500
07 Feb 20233,880.003,880.003,800.003,800.003,800.0076,254,900
06 Feb 20233,860.003,910.003,850.003,880.003,880.0058,861,300
03 Feb 20233,910.003,920.003,870.003,880.003,880.0055,154,800
02 Feb 20233,850.003,900.003,840.003,890.003,890.0078,852,300
01 Feb 20233,850.003,900.003,840.003,870.003,870.0070,997,300
31 Jan 20233,940.003,950.003,850.003,850.003,850.00179,726,700
30 Jan 20233,960.003,970.003,910.003,960.003,960.0059,425,300
27 Jan 20233,970.003,990.003,950.003,960.003,960.00100,769,500
26 Jan 20233,850.004,000.003,850.003,970.003,970.00117,238,000
25 Jan 20233,850.003,880.003,810.003,840.003,840.0080,575,100
24 Jan 20233,890.003,910.003,850.003,850.003,850.0045,504,900
20 Jan 20233,910.003,920.003,850.003,870.003,870.0088,457,800
19 Jan 20233,900.003,980.003,880.003,890.003,890.00109,555,200
18 Jan 20234,010.004,010.003,900.003,930.003,930.0094,772,000
17 Jan 20233,870.003,990.003,860.003,950.003,950.00132,256,600
16 Jan 20233,780.003,850.003,780.003,850.003,850.0058,918,700
13 Jan 20233,820.003,860.003,770.003,780.003,780.0085,780,600
12 Jan 20233,790.003,900.003,780.003,860.003,860.00105,775,500
11 Jan 20233,820.003,900.003,790.003,870.003,870.0075,139,300
10 Jan 20233,810.003,850.003,750.003,830.003,830.0080,009,900
09 Jan 20233,730.003,790.003,730.003,790.003,790.0046,616,400
06 Jan 20233,750.003,770.003,710.003,710.003,710.0065,207,400
05 Jan 20233,800.003,820.003,720.003,770.003,770.00135,167,000
04 Jan 20233,840.003,860.003,810.003,820.003,820.0056,785,600
03 Jan 20233,790.003,890.003,770.003,860.003,860.0064,235,000
02 Jan 20233,750.003,800.003,750.003,800.003,800.007,959,900
30 Dec 20223,760.003,800.003,750.003,750.003,750.0079,677,300
29 Dec 20223,720.003,790.003,710.003,780.003,780.0051,703,500
28 Dec 20223,800.003,810.003,710.003,730.003,730.0065,006,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...