U.S. markets closed

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.39+0.29 (+1.44%)
Al cierre: 04:00PM EDT
20.39 0.00 (0.00%)
Fuera de horario: 05:33PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202420.2320.4220.2320.3920.39676,900
12 sept 202419.9220.2019.8820.1020.10404,700
11 sept 202419.5720.0819.5720.0720.071,762,700
10 sept 202419.8219.8219.5419.5619.56553,500
09 sept 202419.6719.8019.6119.7619.76690,400
06 sept 202419.5819.7019.5819.6119.61487,800
05 sept 202419.7119.7219.5219.5319.53323,700
04 sept 202419.7119.9319.7119.8219.82285,500
03 sept 202419.6219.8219.6219.6519.65337,500
30 ago 202419.6419.7019.4319.6019.60751,600
29 ago 202419.5819.6419.4519.4619.46291,200
28 ago 202419.3219.4219.3219.3519.35346,700
27 ago 202419.3419.3419.1719.2819.28292,200
26 ago 202419.2419.4319.2419.3619.36237,300
23 ago 202418.9919.2318.9619.1819.18375,600
22 ago 202418.7918.8918.7318.7818.78434,600
21 ago 202419.3419.3419.0019.0319.031,289,500
20 ago 202419.1719.3019.1319.2219.22480,500
19 ago 202418.8319.4018.8319.1919.191,050,100
16 ago 202418.7718.8918.7318.8818.88787,800
15 ago 202418.4218.4218.2918.4018.40355,900
14 ago 202418.3318.3618.1318.2818.28293,800
13 ago 202418.1618.2318.1118.2018.20198,800
12 ago 202417.9418.1917.8618.0718.07323,500
09 ago 202417.8717.8817.7317.8517.85354,600
08 ago 202417.8217.8317.6817.8217.82497,900
07 ago 202417.5517.5517.3317.3617.36859,600
06 ago 202417.0617.4417.0117.3817.38608,700
05 ago 202417.0317.2016.8817.0317.03675,200
02 ago 202417.5317.7117.4817.5517.55359,200
01 ago 202417.9217.9217.5617.5917.59836,200
31 jul 202417.8117.9117.7017.8417.84555,000
30 jul 202417.8517.8517.6317.7117.71546,500
29 jul 202419.0019.0018.6218.9118.91326,400
26 jul 202419.0819.2219.0419.1819.18201,400
25 jul 202419.0719.2919.0419.1019.10308,900
24 jul 202419.0019.1518.9118.9818.98459,500
23 jul 202419.5719.5719.3219.4019.40183,300
22 jul 202419.3019.5219.1619.4019.40720,700
19 jul 202419.5319.9619.4019.8019.802,059,200
18 jul 202420.1120.3319.7919.8119.81684,300
17 jul 202419.8820.3119.8220.3020.30729,500
16 jul 202419.1119.3619.0919.3419.34274,700
15 jul 202419.5819.5819.3619.3819.38204,900
12 jul 202419.8319.9019.7019.7319.73305,900
11 jul 202419.5219.6019.3819.5819.58307,700
10 jul 202419.3119.3619.2319.3419.34291,700
09 jul 202418.7119.0518.7118.9718.97358,000
08 jul 202418.7518.7618.5418.6918.69467,100
05 jul 202418.3418.4518.2518.4418.44345,400
03 jul 202418.5118.5818.3318.3818.38173,000
02 jul 202418.5418.6918.3518.4118.41239,900
01 jul 202418.7319.0218.6718.7718.77546,900
28 jun 202418.9518.9518.5518.7018.70718,400
27 jun 202418.3718.5018.2618.3118.31384,700
26 jun 202418.0818.2418.0518.1518.15409,600
25 jun 202418.0918.1117.9318.0618.06503,900
24 jun 202417.6718.0117.6717.8117.81450,800
21 jun 202417.7517.7517.3017.6017.60747,600
20 jun 202417.1217.3617.1217.2417.24465,700
18 jun 202417.0817.3016.6216.8416.842,880,200
17 jun 202417.2017.3017.0517.2517.25423,500
14 jun 202416.9917.3416.7017.2517.25739,600
13 jun 202417.7017.7517.4917.6017.60425,700
12 jun 202418.0318.2917.9718.1418.14555,300
11 jun 202417.8617.9117.7717.8517.85353,800
10 jun 202418.4318.5218.2318.3818.38266,500
07 jun 202418.5518.6718.4918.5718.57393,500
06 jun 202418.6118.8518.6118.7218.72415,000
05 jun 202418.6618.7418.5818.6618.66502,200
04 jun 202418.3318.5218.3118.4918.49543,200
03 jun 202418.0518.1617.9718.1518.15354,900
31 may 202417.7918.0217.6017.9717.97381,100
30 may 202417.4717.5217.3817.4017.40474,400
29 may 202417.7217.7417.4317.4817.48561,300
28 may 202417.9018.2717.9018.1518.15519,300
24 may 202418.2718.3218.2018.3118.31166,700
23 may 202418.3318.3418.2118.2618.26407,000
22 may 202418.3318.3718.1818.3318.33292,200
21 may 202418.6018.6018.3418.3918.39212,200
20 may 202418.7918.7918.6018.6518.65179,400
17 may 202419.0319.0618.7118.7918.79253,500
17 may 20241.112 Dividendo
16 may 202419.7019.9219.6719.7618.65535,700
15 may 202419.4519.7319.4119.5918.49244,700
14 may 202419.3119.4419.2619.3118.22254,000
13 may 202419.3119.4319.1519.1818.10374,300
10 may 202419.2819.3219.1519.2418.16208,800
09 may 202419.2019.3219.1619.2818.20205,800
08 may 202419.3319.4219.0819.1618.08314,800
07 may 202419.3219.6319.3219.5218.421,765,700
06 may 202419.2019.4219.1319.4218.33682,800
03 may 202419.5319.7919.4119.4718.37483,800
02 may 202419.5119.5119.3319.3518.26300,800
01 may 202419.4819.6219.3919.4518.36171,200
30 abr 202419.5319.6319.2219.4518.36384,000
29 abr 202419.1619.2619.0919.1018.03348,500
26 abr 202418.6919.1018.6618.9917.92446,900
25 abr 202419.0019.0118.7418.8517.79857,100
24 abr 202419.2519.4419.2419.2918.20756,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...