New Zealand markets closed

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

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,920.00-80.00 (-2.00%)
At close: 04:14PM WIB
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20243,950.003,990.003,860.003,920.003,920.00139,582,000
29 Feb 20244,020.004,040.003,950.004,000.004,000.00157,431,900
28 Feb 20243,980.004,020.003,950.003,990.003,990.0077,255,300
27 Feb 20244,050.004,060.003,990.003,990.003,990.00119,637,000
26 Feb 20244,060.004,100.004,050.004,090.004,090.0055,761,700
23 Feb 20244,070.004,100.004,040.004,100.004,100.0087,665,800
22 Feb 20244,130.004,150.004,070.004,090.004,090.0093,555,100
21 Feb 20244,190.004,240.004,070.004,180.004,180.00152,787,100
20 Feb 20244,200.004,210.004,160.004,210.004,210.00267,636,700
19 Feb 20244,130.004,170.004,130.004,160.004,160.0082,867,500
16 Feb 20244,050.004,160.004,050.004,160.004,160.00244,064,200
15 Feb 20244,040.004,080.003,980.004,030.004,030.00129,347,900
13 Feb 20244,010.004,010.003,980.003,980.003,980.0052,020,300
12 Feb 20244,000.004,020.003,970.004,000.004,000.0085,763,200
07 Feb 20244,010.004,020.003,980.003,980.003,980.0053,084,600
06 Feb 20243,970.004,000.003,970.003,980.003,980.0065,167,500
05 Feb 20244,010.004,010.003,970.003,980.003,980.0057,789,500
02 Feb 20244,030.004,030.003,930.003,990.003,990.0096,180,000
01 Feb 20243,970.004,050.003,970.004,040.004,040.00105,414,400
31 Jan 20244,000.004,020.003,960.003,960.003,960.00100,403,700
30 Jan 20244,000.004,020.003,980.004,000.004,000.0066,906,900
29 Jan 20244,000.004,010.003,970.004,010.004,010.0059,150,000
26 Jan 20243,940.003,990.003,930.003,980.003,980.0065,272,600
25 Jan 20243,980.004,000.003,960.003,980.003,980.0058,541,300
24 Jan 20243,950.003,980.003,930.003,970.003,970.0038,732,000
23 Jan 20244,000.004,010.003,910.003,950.003,950.0072,595,400
22 Jan 20243,980.004,010.003,960.003,980.003,980.0050,643,700
19 Jan 20243,950.003,960.003,890.003,940.003,940.0067,016,100
18 Jan 20243,990.004,010.003,930.003,950.003,950.0073,029,300
17 Jan 20244,000.004,010.003,970.003,990.003,990.0062,728,400
16 Jan 20244,020.004,030.003,980.004,010.004,010.0044,782,300
15 Jan 20244,040.004,040.003,980.004,000.004,000.0038,339,500
12 Jan 20243,970.004,010.003,970.004,010.004,010.0053,685,600
11 Jan 20244,040.004,040.003,990.003,990.003,990.0036,333,300
10 Jan 20244,000.004,030.003,980.004,000.004,000.0099,083,600
09 Jan 20243,930.003,980.003,920.003,960.003,960.0064,015,400
08 Jan 20243,890.003,920.003,860.003,890.003,890.0061,064,100
05 Jan 20243,950.003,970.003,880.003,890.003,890.0069,268,000
04 Jan 20243,980.003,990.003,960.003,970.003,970.0033,922,400
03 Jan 20243,990.003,990.003,950.003,960.003,960.0022,018,500
02 Jan 20243,950.003,990.003,940.003,990.003,990.0023,774,100
29 Dec 20233,960.003,980.003,940.003,950.003,950.0027,497,600
28 Dec 20233,960.003,970.003,940.003,960.003,960.0034,024,400
27 Dec 20233,990.004,000.003,920.003,940.003,940.0073,157,200
22 Dec 20233,980.003,980.003,950.003,960.003,960.0028,222,700
21 Dec 20233,960.003,970.003,930.003,950.003,950.0048,242,100
20 Dec 20233,960.003,990.003,960.003,960.003,960.0059,574,800
19 Dec 20233,950.003,970.003,940.003,970.003,970.0032,984,500
18 Dec 20233,940.003,970.003,930.003,970.003,970.0060,940,400
15 Dec 20233,940.003,980.003,900.003,980.003,980.00109,064,200
14 Dec 20233,880.003,960.003,880.003,940.003,940.0070,705,300
13 Dec 20233,870.003,920.003,870.003,920.003,920.0054,386,800
12 Dec 20233,940.003,950.003,890.003,910.003,910.0058,707,700
11 Dec 20233,870.003,980.003,850.003,980.003,980.0099,365,500
08 Dec 20233,940.003,940.003,900.003,940.003,940.0061,476,300
07 Dec 20233,950.003,950.003,880.003,910.003,910.0091,076,200
06 Dec 20233,900.003,950.003,870.003,920.003,920.00149,345,100
05 Dec 20233,830.003,850.003,800.003,850.003,850.0074,608,900
04 Dec 20233,840.003,860.003,780.003,810.003,810.00118,483,900
01 Dec 20233,790.003,840.003,790.003,830.003,830.0081,037,200
30 Nov 20233,750.003,820.003,740.003,760.003,760.00258,522,400
29 Nov 20233,750.003,770.003,700.003,720.003,720.0056,467,400
28 Nov 20233,680.003,800.003,680.003,770.003,770.00106,829,100
27 Nov 20233,640.003,730.003,640.003,680.003,680.0073,888,700
24 Nov 20233,600.003,620.003,570.003,620.003,620.0034,583,700
23 Nov 20233,610.003,630.003,590.003,600.003,600.0057,385,100
22 Nov 20233,610.003,630.003,590.003,610.003,610.0034,555,300
21 Nov 20233,590.003,620.003,580.003,620.003,620.0068,255,800
20 Nov 20233,560.003,600.003,540.003,590.003,590.0039,932,700
17 Nov 20233,530.003,550.003,480.003,550.003,550.0055,585,600
16 Nov 20233,550.003,550.003,510.003,540.003,540.0041,789,400
15 Nov 20233,520.003,570.003,520.003,550.003,550.00114,104,500
14 Nov 20233,500.003,540.003,500.003,500.003,500.0045,987,000
13 Nov 20233,570.003,570.003,510.003,520.003,520.0037,975,400
10 Nov 20233,520.003,550.003,490.003,550.003,550.0048,619,500
09 Nov 20233,500.003,570.003,500.003,530.003,530.0096,594,900
08 Nov 20233,520.003,540.003,500.003,520.003,520.00103,415,400
07 Nov 20233,600.003,610.003,550.003,570.003,570.00103,642,200
06 Nov 20233,610.003,650.003,600.003,650.003,650.0066,902,400
03 Nov 20233,590.003,630.003,540.003,570.003,570.0085,146,800
02 Nov 20233,690.003,690.003,620.003,620.003,620.0069,582,500
01 Nov 20233,600.003,700.003,600.003,620.003,620.00154,441,100
31 Oct 20233,400.003,510.003,400.003,490.003,490.0066,801,600
30 Oct 20233,500.003,500.003,390.003,420.003,420.0082,945,500
27 Oct 20233,480.003,530.003,440.003,500.003,500.0099,607,000
26 Oct 20233,600.003,610.003,460.003,480.003,480.00141,139,700
25 Oct 20233,650.003,680.003,580.003,600.003,600.0089,567,900
24 Oct 20233,640.003,670.003,600.003,650.003,650.0067,041,700
23 Oct 20233,710.003,720.003,610.003,610.003,610.0069,428,400
20 Oct 20233,720.003,730.003,690.003,700.003,700.0038,978,200
19 Oct 20233,730.003,760.003,720.003,730.003,730.0062,296,900
18 Oct 20233,770.003,780.003,730.003,750.003,750.0064,910,600
17 Oct 20233,780.003,810.003,770.003,790.003,790.0057,046,900
16 Oct 20233,850.003,850.003,740.003,760.003,760.00117,472,800
13 Oct 20233,820.003,850.003,810.003,850.003,850.0048,856,500
12 Oct 20233,820.003,870.003,800.003,830.003,830.00101,645,100
11 Oct 20233,780.003,810.003,780.003,780.003,780.0083,154,300
10 Oct 20233,780.003,820.003,770.003,810.003,810.0051,167,900
09 Oct 20233,770.003,780.003,750.003,760.003,760.0037,711,400
06 Oct 20233,780.003,800.003,770.003,780.003,780.0060,156,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...