Australia markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2220-0.0255 (-10.30%)
At close: 03:40PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.22000.22000.22000.22000.220012,000
27 Mar 20240.25000.25000.25000.25000.2500-
26 Mar 20240.25000.25000.25000.25000.2500-
25 Mar 20240.25000.25000.25000.25000.2500-
22 Mar 20240.25000.25000.25000.25000.2500300
21 Mar 20240.26000.26000.26000.26000.2600-
20 Mar 20240.26000.26000.26000.26000.2600-
19 Mar 20240.26000.26000.26000.26000.2600-
18 Mar 20240.26000.26000.26000.26000.2600-
15 Mar 20240.26000.26000.26000.26000.2600-
14 Mar 20240.25000.26000.25000.26000.26002,000
13 Mar 20240.25000.25000.25000.25000.2500-
12 Mar 20240.25000.25000.25000.25000.2500-
11 Mar 20240.25000.25000.25000.25000.2500-
08 Mar 20240.25000.25000.25000.25000.2500-
07 Mar 20240.25000.25000.25000.25000.2500-
06 Mar 20240.25000.25000.25000.25000.2500-
05 Mar 20240.25000.25000.25000.25000.2500-
04 Mar 20240.25000.25000.25000.25000.2500-
01 Mar 20240.25000.25000.25000.25000.2500-
29 Feb 20240.25000.25000.25000.25000.2500-
28 Feb 20240.25000.25000.25000.25000.250044,700
27 Feb 20240.28000.28000.28000.28000.2800-
26 Feb 20240.27000.28000.27000.28000.28009,000
23 Feb 20240.26000.26000.26000.26000.2600500
22 Feb 20240.26000.26000.26000.26000.2600600
21 Feb 20240.26000.26000.26000.26000.2600-
20 Feb 20240.26000.26000.26000.26000.26009,700
16 Feb 20240.27000.27000.27000.27000.2700300
15 Feb 20240.25000.25000.25000.25000.2500800
14 Feb 20240.25000.25000.25000.25000.2500-
13 Feb 20240.25000.25000.25000.25000.2500-
12 Feb 20240.25000.25000.25000.25000.2500-
09 Feb 20240.25000.25000.25000.25000.2500-
08 Feb 20240.25000.25000.25000.25000.25001,300
07 Feb 20240.25000.25000.25000.25000.2500300
06 Feb 20240.26000.26000.26000.26000.2600-
05 Feb 20240.26000.26000.26000.26000.2600-
02 Feb 20240.26000.26000.26000.26000.2600-
01 Feb 20240.26000.26000.26000.26000.2600-
31 Jan 20240.26000.26000.26000.26000.260041,100
30 Jan 20240.26000.26000.26000.26000.26004,900
29 Jan 20240.24000.24000.24000.24000.2400-
26 Jan 20240.24000.24000.24000.24000.2400492,000
25 Jan 20240.24000.24000.24000.24000.2400-
24 Jan 20240.24000.24000.24000.24000.240024,500
23 Jan 20240.25000.25000.25000.25000.2500-
22 Jan 20240.25000.25000.25000.25000.25007,700
19 Jan 20240.25000.25000.25000.25000.2500-
18 Jan 20240.25000.25000.25000.25000.25001,400
17 Jan 20240.24000.24000.24000.24000.2400-
16 Jan 20240.24000.24000.24000.24000.24002,100
12 Jan 20240.25000.25000.25000.25000.2500-
11 Jan 20240.25000.25000.25000.25000.2500-
10 Jan 20240.25000.25000.25000.25000.2500-
09 Jan 20240.25000.25000.25000.25000.2500-
08 Jan 20240.25000.25000.25000.25000.2500800
05 Jan 20240.25000.25000.25000.25000.250083,400
04 Jan 20240.25000.25000.25000.25000.2500-
03 Jan 20240.25000.25000.25000.25000.2500-
02 Jan 20240.25000.25000.25000.25000.2500-
29 Dec 20230.25000.25000.25000.25000.250048,900
28 Dec 20230.25000.25000.25000.25000.250022,400
27 Dec 20230.25000.25000.25000.25000.2500500
26 Dec 20230.24000.25000.24000.25000.250013,700
22 Dec 20230.25000.25000.25000.25000.2500-
21 Dec 20230.25000.25000.25000.25000.2500-
20 Dec 20230.25000.25000.25000.25000.2500-
19 Dec 20230.25000.25000.25000.25000.2500-
18 Dec 20230.25000.25000.25000.25000.2500-
15 Dec 20230.25000.25000.25000.25000.2500-
14 Dec 20230.25000.25000.25000.25000.2500-
13 Dec 20230.25000.25000.25000.25000.2500-
12 Dec 20230.25000.25000.25000.25000.250024,700
11 Dec 20230.25000.25000.25000.25000.2500-
08 Dec 20230.25000.25000.25000.25000.25002,000
07 Dec 20230.25000.25000.25000.25000.2500-
06 Dec 20230.25000.25000.25000.25000.25001,809,000
05 Dec 20230.25000.25000.25000.25000.2500-
04 Dec 20230.25000.25000.25000.25000.2500-
01 Dec 20230.25000.25000.25000.25000.25005,071,700
30 Nov 20230.23000.23000.23000.23000.230016,100
29 Nov 20230.24000.24000.23000.23000.230018,300
28 Nov 20230.23000.23000.23000.23000.23008,500
27 Nov 20230.23000.23000.23000.23000.2300400
24 Nov 20230.22000.22000.22000.22000.2200-
22 Nov 20230.22000.22000.22000.22000.2200-
21 Nov 20230.22000.22000.22000.22000.2200717,900
20 Nov 20230.22000.22000.22000.22000.2200-
17 Nov 20230.22000.22000.22000.22000.2200-
16 Nov 20230.22000.22000.22000.22000.220032,800
15 Nov 20230.22000.22000.22000.22000.2200-
14 Nov 20230.22000.22000.22000.22000.220019,100
13 Nov 20230.22000.22000.22000.22000.2200-
10 Nov 20230.22000.22000.22000.22000.2200-
09 Nov 20230.22000.22000.22000.22000.2200738,900
08 Nov 20230.22000.22000.22000.22000.2200-
07 Nov 20230.22000.22000.22000.22000.2200-
06 Nov 20230.22000.22000.22000.22000.220040,200
03 Nov 20230.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...