U.S. markets close in 31 minutes

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

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2950-0.0050 (-1.67%)
A partir del 01:38PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 20220.29500.29500.29500.29500.2950100
27 de ene. de 20220.30000.30000.30000.30000.3000-
26 de ene. de 20220.30000.30000.30000.30000.300010,500
25 de ene. de 20220.29000.29000.29000.29000.2900-
24 de ene. de 20220.29000.29000.29000.29000.2900-
21 de ene. de 20220.29000.29000.29000.29000.2900-
20 de ene. de 20220.29000.29000.29000.29000.29004,700
19 de ene. de 20220.28000.28000.28000.28000.2800-
18 de ene. de 20220.28000.28000.28000.28000.2800-
14 de ene. de 20220.28000.28000.28000.28000.2800-
13 de ene. de 20220.28000.28000.28000.28000.2800800
12 de ene. de 20220.29000.29000.29000.29000.2900-
11 de ene. de 20220.29000.29000.29000.29000.2900-
10 de ene. de 20220.30000.30000.29000.29000.29003,100
07 de ene. de 20220.28000.28000.28000.28000.28002,136,200
06 de ene. de 20220.28000.28000.28000.28000.280016,200
05 de ene. de 20220.30000.30000.30000.30000.3000-
04 de ene. de 20220.30000.30000.30000.30000.3000600
03 de ene. de 20220.28000.28000.28000.28000.2800-
31 de dic. de 20210.28000.28000.28000.28000.2800-
30 de dic. de 20210.28000.28000.28000.28000.280078,100
29 de dic. de 20210.28000.28000.28000.28000.280019,300
28 de dic. de 20210.28000.28000.28000.28000.2800-
27 de dic. de 20210.28000.28000.28000.28000.2800-
23 de dic. de 20210.28000.28000.28000.28000.2800-
22 de dic. de 20210.28000.28000.28000.28000.280075,300
21 de dic. de 20210.28000.28000.28000.28000.2800179,200
20 de dic. de 20210.28000.28000.28000.28000.2800-
17 de dic. de 20210.28000.28000.28000.28000.2800-
16 de dic. de 20210.28000.28000.28000.28000.2800200,000
15 de dic. de 20210.28000.28000.28000.28000.28007,700
14 de dic. de 20210.28000.28000.28000.28000.2800-
13 de dic. de 20210.28000.28000.28000.28000.2800-
10 de dic. de 20210.28000.28000.28000.28000.280053,900
09 de dic. de 20210.29000.29000.29000.29000.290013,800
08 de dic. de 20210.29000.29000.29000.29000.2900-
07 de dic. de 20210.29000.29000.29000.29000.2900-
06 de dic. de 20210.29000.29000.29000.29000.2900-
03 de dic. de 20210.29000.29000.29000.29000.2900300
02 de dic. de 20210.28000.28000.28000.28000.28002,700
01 de dic. de 20210.28000.28000.28000.28000.280010,000
30 de nov. de 20210.29000.29000.28000.28000.28001,600
29 de nov. de 20210.29000.30000.29000.29000.29002,000
26 de nov. de 20210.27000.27000.27000.27000.2700550,000
24 de nov. de 20210.27000.27000.27000.27000.270049,000
23 de nov. de 20210.27000.27000.27000.27000.27002,155,900
22 de nov. de 20210.28000.28000.28000.28000.2800600
19 de nov. de 20210.26000.26000.26000.26000.2600149,100
18 de nov. de 20210.25000.25000.25000.25000.250038,100
17 de nov. de 20210.27000.27000.27000.27000.2700-
16 de nov. de 20210.26000.27000.26000.27000.270010,800
15 de nov. de 20210.26000.26000.25000.25000.250048,100
12 de nov. de 20210.26000.26000.26000.26000.26002,794,400
11 de nov. de 20210.25000.25000.25000.25000.2500-
10 de nov. de 20210.25000.25000.25000.25000.2500-
09 de nov. de 20210.25000.25000.25000.25000.25001,740,200
08 de nov. de 20210.28000.28000.28000.28000.28003,128,100
05 de nov. de 20210.27000.27000.26000.27000.27003,584,300
04 de nov. de 20210.26000.26000.26000.26000.26004,867,200
03 de nov. de 20210.26000.26000.26000.26000.2600-
02 de nov. de 20210.26000.26000.26000.26000.2600-
01 de nov. de 20210.26000.26000.26000.26000.2600-
29 de oct. de 20210.26000.26000.26000.26000.2600-
28 de oct. de 20210.26000.26000.26000.26000.2600-
27 de oct. de 20210.26000.26000.26000.26000.2600-
26 de oct. de 20210.26000.26000.26000.26000.2600400
25 de oct. de 20210.26000.26000.26000.26000.2600-
22 de oct. de 20210.26000.26000.26000.26000.2600-
21 de oct. de 20210.26000.26000.26000.26000.2600500
20 de oct. de 20210.27000.27000.27000.27000.2700-
19 de oct. de 20210.27000.27000.27000.27000.2700-
18 de oct. de 20210.27000.27000.27000.27000.2700-
15 de oct. de 20210.27000.27000.27000.27000.2700-
14 de oct. de 20210.27000.27000.27000.27000.27005,000
13 de oct. de 20210.26000.26000.26000.26000.2600-
12 de oct. de 20210.26000.26000.26000.26000.260014,800
11 de oct. de 20210.26000.26000.26000.26000.2600400
08 de oct. de 20210.25000.25000.25000.25000.2500-
07 de oct. de 20210.25000.25000.25000.25000.25002,000
06 de oct. de 20210.26000.26000.26000.26000.2600-
05 de oct. de 20210.26000.26000.26000.26000.2600-
04 de oct. de 20210.26000.26000.26000.26000.2600-
01 de oct. de 20210.26000.26000.26000.26000.2600-
30 de sep. de 20210.26000.26000.26000.26000.2600-
29 de sep. de 20210.26000.26000.26000.26000.2600-
28 de sep. de 20210.26000.26000.26000.26000.2600-
27 de sep. de 20210.26000.26000.26000.26000.2600-
24 de sep. de 20210.26000.26000.26000.26000.2600-
23 de sep. de 20210.26000.26000.26000.26000.26001,500
22 de sep. de 20210.26000.26000.26000.26000.26001,000
21 de sep. de 20210.26000.26000.26000.26000.2600-
20 de sep. de 20210.26000.26000.26000.26000.2600-
17 de sep. de 20210.26000.26000.26000.26000.26007,700
16 de sep. de 20210.25000.25000.25000.25000.250016,800
15 de sep. de 20210.23000.23000.23000.23000.23001,000
14 de sep. de 20210.23000.23000.23000.23000.2300300
13 de sep. de 20210.23000.23000.23000.23000.2300-
10 de sep. de 20210.23000.23000.23000.23000.2300-
09 de sep. de 20210.23000.23000.23000.23000.2300-
08 de sep. de 20210.23000.23000.23000.23000.2300-
*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...