Skip to main content

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

22.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.33 22.45 22.12 22.27 427,227 -0.49(-2.15%)
Mar 26, 2024 23.16 23.16 22.70 22.76 338,135 -0.77(-3.27%)
Mar 25, 2024 23.73 23.80 23.40 23.53 311,634 -0.91(-3.72%)
Mar 22, 2024 24.63 24.63 24.43 24.44 135,245 -0.23(-0.93%)
Mar 21, 2024 24.70 24.87 24.62 24.67 253,072 -0.43(-1.71%)
Mar 20, 2024 25.09 25.20 24.91 25.10 186,514 +0.03(+0.12%)
Mar 19, 2024 25.00 25.10 24.96 25.07 88,599 +0.02(+0.08%)
Mar 18, 2024 25.13 25.13 25.00 25.05 100,219 -0.22(-0.87%)
Mar 15, 2024 25.22 25.27 25.11 25.27 137,800 +0.03(+0.12%)
Mar 14, 2024 25.23 25.40 25.12 25.24 141,339 +0.14(+0.56%)
Mar 13, 2024 25.06 25.17 25.03 25.10 99,052 +0.13(+0.52%)
Mar 12, 2024 25.13 25.13 24.89 24.97 122,573 -0.08(-0.32%)
Mar 11, 2024 24.99 25.08 24.95 25.05 114,233 +0.20(+0.80%)
Mar 08, 2024 24.88 25.01 24.85 24.85 138,946 -0.09(-0.36%)
Mar 07, 2024 25.01 25.07 24.90 24.94 197,139 +0.21(+0.85%)
Mar 06, 2024 25.00 25.00 24.70 24.73 157,344 +0.27(+1.10%)
Mar 05, 2024 24.54 24.68 24.25 24.46 252,356 -0.58(-2.32%)
Mar 04, 2024 25.29 25.29 24.91 25.04 231,823 -0.23(-0.91%)
Mar 01, 2024 25.17 25.31 24.94 25.27 385,595 -0.31(-1.21%)
Feb 29, 2024 25.65 25.65 25.41 25.58 199,605 +0.00(+0.00%)
Feb 28, 2024 25.71 25.76 25.40 25.58 275,785 -0.08(-0.31%)
Feb 27, 2024 25.75 25.75 25.56 25.66 240,185 -0.58(-2.21%)
Feb 26, 2024 26.37 26.37 26.15 26.24 178,961 -0.17(-0.64%)
Feb 23, 2024 26.30 26.41 26.19 26.41 134,784 +0.21(+0.80%)
Feb 22, 2024 26.26 26.45 26.16 26.20 147,874 -0.36(-1.36%)
Feb 21, 2024 26.66 26.66 26.46 26.56 159,320 -0.20(-0.75%)
Feb 20, 2024 26.62 26.85 26.62 26.76 174,578 +0.15(+0.56%)
Feb 16, 2024 26.55 26.67 26.41 26.61 183,416 +0.56(+2.15%)
Feb 15, 2024 25.69 26.05 25.69 26.05 139,294 +0.35(+1.36%)
Feb 14, 2024 25.48 25.75 25.48 25.70 190,245 +0.37(+1.46%)
Feb 13, 2024 25.51 25.52 25.22 25.33 96,560 -0.46(-1.78%)
Feb 12, 2024 25.50 25.79 25.45 25.79 132,254 +0.29(+1.14%)
Feb 09, 2024 25.41 25.50 25.37 25.50 158,490 +0.17(+0.67%)
Feb 08, 2024 25.51 25.51 25.31 25.33 96,930 -0.18(-0.71%)
Feb 07, 2024 25.37 25.65 25.37 25.51 121,210 +0.12(+0.47%)
Feb 06, 2024 25.28 25.39 25.17 25.39 130,248 +0.26(+1.03%)
Feb 05, 2024 25.17 25.25 25.07 25.13 165,353 -0.16(-0.63%)
Feb 02, 2024 25.64 25.64 25.14 25.29 199,319 -0.53(-2.05%)
Feb 01, 2024 25.63 25.88 25.42 25.82 213,462 +0.66(+2.62%)
Jan 31, 2024 25.38 25.38 25.14 25.16 148,445 -0.17(-0.67%)
Jan 30, 2024 25.48 25.57 25.25 25.33 128,093 -0.22(-0.86%)
Jan 29, 2024 25.58 25.58 25.33 25.55 207,018 +0.08(+0.31%)
Jan 26, 2024 25.28 25.51 25.28 25.47 156,823 +0.36(+1.43%)
Jan 25, 2024 25.35 25.35 25.01 25.11 181,248 -0.19(-0.75%)
Jan 24, 2024 25.42 25.72 25.04 25.30 330,870 -0.25(-0.98%)
Jan 23, 2024 25.26 25.63 25.18 25.55 332,538 +0.02(+0.08%)
Jan 22, 2024 25.44 25.59 25.41 25.53 148,336 +0.15(+0.59%)
Jan 19, 2024 25.39 25.49 25.26 25.38 233,187 -0.12(-0.47%)
Jan 18, 2024 25.45 25.66 25.27 25.50 173,643 -0.09(-0.35%)
Jan 17, 2024 25.64 25.67 25.45 25.59 178,940 -0.21(-0.81%)
Jan 16, 2024 25.69 25.83 25.63 25.80 140,425 -0.13(-0.50%)
Jan 12, 2024 25.76 25.96 25.76 25.93 114,427 +0.26(+1.01%)
Jan 11, 2024 25.69 25.74 25.52 25.67 204,321 +0.00(+0.00%)
Jan 10, 2024 25.50 25.69 25.50 25.67 210,023 +0.49(+1.95%)
Jan 09, 2024 25.34 25.34 25.13 25.18 211,761 -0.01(-0.04%)
Jan 08, 2024 25.20 25.32 25.06 25.19 157,673 -0.13(-0.51%)
Jan 05, 2024 25.40 25.48 25.23 25.32 263,240 -0.15(-0.59%)
Jan 04, 2024 25.59 25.60 25.47 25.47 137,186 -0.15(-0.59%)
Jan 03, 2024 25.75 25.77 25.52 25.62 196,337 -0.28(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.