U.S. markets closed

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

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.1800-0.0120 (-6.25%)
Al cierre: 01:40PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20240.18000.18000.18000.18000.1800-
23 may 20240.18000.18000.18000.18000.1800900
22 may 20240.19000.19000.19000.19000.1900-
21 may 20240.19000.19000.19000.19000.1900-
20 may 20240.19000.19000.19000.19000.1900-
17 may 20240.19000.19000.19000.19000.1900500
16 may 20240.19000.19000.19000.19000.19002,900
16 may 20240.011 Dividendo
15 may 20240.20000.20000.20000.20000.18902,900
14 may 20240.19000.19000.19000.19000.179513,400
13 may 20240.19000.19000.19000.19000.1795-
10 may 20240.19000.19000.19000.19000.1795-
09 may 20240.19000.19000.19000.19000.1795-
08 may 20240.19000.19000.19000.19000.1795-
07 may 20240.19000.19000.19000.19000.1795-
06 may 20240.19000.19000.19000.19000.1795-
03 may 20240.19000.19000.19000.19000.1795-
02 may 20240.19000.19000.19000.19000.1795-
01 may 20240.19000.19000.19000.19000.1795-
30 abr 20240.19000.19000.19000.19000.1795-
29 abr 20240.19000.19000.19000.19000.17958,400
26 abr 20240.18000.19000.18000.19000.17951,200
25 abr 20240.20000.20000.20000.20000.1890-
24 abr 20240.20000.20000.20000.20000.1890-
23 abr 20240.20000.20000.20000.20000.189012,300
22 abr 20240.20000.20000.20000.20000.1890-
19 abr 20240.20000.20000.20000.20000.1890600
18 abr 20240.20000.20000.20000.20000.1890-
17 abr 20240.20000.20000.20000.20000.1890400
16 abr 20240.20000.21000.20000.21000.1984135,800
15 abr 20240.21000.21000.21000.21000.1984-
12 abr 20240.21000.21000.21000.21000.1984-
11 abr 20240.21000.21000.21000.21000.1984-
10 abr 20240.21000.21000.21000.21000.1984-
09 abr 20240.21000.21000.21000.21000.1984800
08 abr 20240.21000.21000.21000.21000.1984-
05 abr 20240.22000.22000.21000.21000.19842,300
04 abr 20240.22000.22000.22000.22000.2079-
03 abr 20240.22000.22000.22000.22000.2079800
02 abr 20240.22000.22000.22000.22000.20797,600
01 abr 20240.22000.22000.22000.22000.2079-
28 mar 20240.22000.22000.22000.22000.207912,000
27 mar 20240.25000.25000.25000.25000.2362-
26 mar 20240.25000.25000.25000.25000.2362-
25 mar 20240.25000.25000.25000.25000.2362-
22 mar 20240.25000.25000.25000.25000.2362300
21 mar 20240.26000.26000.26000.26000.2457-
20 mar 20240.26000.26000.26000.26000.2457-
19 mar 20240.26000.26000.26000.26000.2457-
18 mar 20240.26000.26000.26000.26000.2457-
15 mar 20240.26000.26000.26000.26000.2457-
14 mar 20240.25000.26000.25000.26000.24572,000
13 mar 20240.25000.25000.25000.25000.2362-
12 mar 20240.25000.25000.25000.25000.2362-
11 mar 20240.25000.25000.25000.25000.2362-
08 mar 20240.25000.25000.25000.25000.2362-
07 mar 20240.25000.25000.25000.25000.2362-
06 mar 20240.25000.25000.25000.25000.2362-
05 mar 20240.25000.25000.25000.25000.2362-
04 mar 20240.25000.25000.25000.25000.2362-
01 mar 20240.25000.25000.25000.25000.2362-
29 feb 20240.25000.25000.25000.25000.2362-
28 feb 20240.25000.25000.25000.25000.236244,700
27 feb 20240.28000.28000.28000.28000.2646-
26 feb 20240.27000.28000.27000.28000.26469,000
23 feb 20240.26000.26000.26000.26000.2457500
22 feb 20240.26000.26000.26000.26000.2457600
21 feb 20240.26000.26000.26000.26000.2457-
20 feb 20240.26000.26000.26000.26000.24579,700
16 feb 20240.27000.27000.27000.27000.2552300
15 feb 20240.25000.25000.25000.25000.2362800
14 feb 20240.25000.25000.25000.25000.2362-
13 feb 20240.25000.25000.25000.25000.2362-
12 feb 20240.25000.25000.25000.25000.2362-
09 feb 20240.25000.25000.25000.25000.2362-
08 feb 20240.25000.25000.25000.25000.23621,300
07 feb 20240.25000.25000.25000.25000.2362300
06 feb 20240.26000.26000.26000.26000.2457-
05 feb 20240.26000.26000.26000.26000.2457-
02 feb 20240.26000.26000.26000.26000.2457-
01 feb 20240.26000.26000.26000.26000.2457-
31 ene 20240.26000.26000.26000.26000.245741,100
30 ene 20240.26000.26000.26000.26000.24574,900
29 ene 20240.24000.24000.24000.24000.2268-
26 ene 20240.24000.24000.24000.24000.2268492,000
25 ene 20240.24000.24000.24000.24000.2268-
24 ene 20240.24000.24000.24000.24000.226824,500
23 ene 20240.25000.25000.25000.25000.2362-
22 ene 20240.25000.25000.25000.25000.23627,700
19 ene 20240.25000.25000.25000.25000.2362-
18 ene 20240.25000.25000.25000.25000.23621,400
17 ene 20240.24000.24000.24000.24000.2268-
16 ene 20240.24000.24000.24000.24000.22682,100
12 ene 20240.25000.25000.25000.25000.2362-
11 ene 20240.25000.25000.25000.25000.2362-
10 ene 20240.25000.25000.25000.25000.2362-
09 ene 20240.25000.25000.25000.25000.2362-
08 ene 20240.25000.25000.25000.25000.2362800
05 ene 20240.25000.25000.25000.25000.236283,400
04 ene 20240.25000.25000.25000.25000.2362-
*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...