• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK) Charts

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

NYSE Currency in USD Disclaimer

Stock Price

$16.95

$0.42

(2.54%)

Day's range
$16.84
Day's range
$17.12
  • 5 DAY PERFORMANCE

    +7.08%
  • 1 MONTH PERFORMANCE

    -14.13%
  • 3 MONTH PERFORMANCE

    -10.93%
  • 6 MONTH PERFORMANCE

    -7.83%
  • YEAR-TO-DATE PERFORMANCE

    -34.20%
  • 1 YEAR PERFORMANCE

    -27.56%

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $17.00 $16.95   (-0.29%) $17.13 $16.84 644,897 $16.79 B
11/20/2024 $16.66 $16.53   (-0.78%) $16.78 $16.43 667,618 $16.37 B
11/19/2024 $17.39 $17.04   (-2.01%) $17.44 $16.85 1.02 M $16.88 B
11/18/2024 $16.20 $16.32   (0.74%) $16.37 $16.10 594,740 $16.17 B
11/15/2024 $15.96 $15.83   (-0.81%) $15.96 $15.79 370,707 $15.68 B
11/14/2024 $16.00 $15.81   (-1.19%) $16.05 $15.81 479,148 $15.66 B
11/13/2024 $16.35 $16.19   (-0.98%) $16.35 $16.18 256,320 $16.04 B
11/12/2024 $16.50 $16.26   (-1.45%) $16.51 $16.00 585,445 $16.11 B
11/11/2024 $17.08 $16.86   (-1.29%) $17.15 $16.86 360,449 $16.70 B
11/08/2024 $17.39 $17.30   (-0.52%) $17.60 $17.20 388,135 $17.14 B
11/07/2024 $17.33 $17.39   (0.35%) $17.70 $17.33 405,100 $17.23 B
11/06/2024 $17.38 $17.15   (-1.32%) $17.49 $17.06 241,645 $16.99 B
11/05/2024 $17.61 $17.52   (-0.51%) $17.61 $17.42 303,600 $17.36 B
11/04/2024 $17.59 $17.70   (0.63%) $17.79 $17.59 322,311 $17.53 B
11/01/2024 $17.66 $17.49   (-0.96%) $17.66 $17.49 221,700 $17.33 B
10/31/2024 $18.00 $17.59   (-2.28%) $18.03 $17.49 431,100 $17.43 B
10/30/2024 $18.39 $18.17   (-1.2%) $18.59 $18.16 296,900 $18.00 B
10/29/2024 $18.35 $18.24   (-0.6%) $18.35 $18.14 233,908 $18.07 B
10/28/2024 $18.39 $18.43   (0.22%) $18.50 $18.35 221,244 $18.26 B
10/25/2024 $18.51 $18.48   (-0.16%) $18.64 $18.45 227,111 $18.31 B
10/24/2024 $18.70 $18.56   (-0.75%) $18.71 $18.51 273,610 $18.39 B
10/23/2024 $18.71 $18.69   (-0.11%) $18.85 $18.61 216,938 $18.51 B
10/22/2024 $19.18 $19.04   (-0.73%) $19.30 $18.91 401,421 $18.86 B
10/21/2024 $19.86 $19.74   (-0.6%) $20.01 $19.74 649,048 $19.55 B
10/18/2024 $19.88 $19.72   (-0.8%) $19.98 $19.67 414,402 $19.54 B
10/17/2024 $19.41 $19.39   (-0.1%) $19.46 $19.29 339,900 $19.21 B
10/16/2024 $19.10 $19.17   (0.37%) $19.23 $19.05 262,363 $18.99 B
10/15/2024 $18.69 $18.58   (-0.59%) $18.83 $18.53 407,141 $18.41 B
10/14/2024 $18.76 $18.56   (-1.07%) $18.76 $18.55 191,281 $18.39 B
10/11/2024 $18.74 $18.84   (0.53%) $18.88 $18.74 144,742 $18.66 B
10/10/2024 $18.87 $18.71   (-0.85%) $18.87 $18.63 219,600 $18.53 B
10/09/2024 $19.03 $18.80   (-1.21%) $19.07 $18.74 406,000 $18.62 B
10/08/2024 $19.00 $18.90   (-0.53%) $19.07 $18.89 460,941 $18.72 B
10/07/2024 $18.63 $18.53   (-0.54%) $18.72 $18.52 253,500 $18.36 B
10/04/2024 $18.59 $18.69   (0.54%) $18.72 $18.41 279,215 $18.51 B
10/03/2024 $18.80 $18.79   (-0.05%) $18.85 $18.74 290,700 $18.61 B
10/02/2024 $19.30 $19.15   (-0.78%) $19.36 $19.10 479,300 $18.97 B
10/01/2024 $19.80 $19.82   (0.1%) $19.83 $19.69 375,437 $19.63 B
09/30/2024 $19.80 $19.78   (-0.1%) $19.95 $19.75 278,100 $19.59 B
09/27/2024 $20.50 $20.23   (-1.32%) $20.50 $20.18 308,445 $20.04 B
09/26/2024 $20.69 $20.66   (-0.15%) $20.89 $20.62 318,400 $20.47 B
09/25/2024 $20.92 $20.60   (-1.53%) $21.00 $20.55 331,700 $20.41 B
09/24/2024 $20.90 $20.79   (-0.53%) $20.90 $20.72 317,210 $20.60 B
09/23/2024 $20.71 $20.87   (0.77%) $20.97 $20.65 226,148 $20.67 B
09/20/2024 $20.57 $20.58   (0.05%) $20.71 $20.57 514,427 $20.39 B
09/19/2024 $20.69 $20.62   (-0.34%) $20.77 $20.55 302,000 $20.43 B
09/18/2024 $20.30 $20.50   (0.99%) $20.60 $20.27 289,700 $20.31 B
09/17/2024 $20.44 $20.18   (-1.27%) $20.44 $20.10 282,017 $19.99 B
09/16/2024 $20.48 $20.44   (-0.2%) $20.51 $20.38 233,514 $20.25 B
09/13/2024 $20.23 $20.39   (0.79%) $20.42 $20.23 676,900 $20.20 B
09/12/2024 $19.92 $20.10   (0.9%) $20.20 $19.88 404,709 $19.91 B
09/11/2024 $19.57 $20.07   (2.55%) $20.08 $19.57 1.76 M $19.88 B
09/10/2024 $19.82 $19.56   (-1.31%) $19.82 $19.54 553,500 $19.38 B
09/09/2024 $19.67 $19.76   (0.46%) $19.80 $19.61 690,421 $19.57 B
09/06/2024 $19.58 $19.61   (0.15%) $19.70 $19.58 487,800 $19.43 B
09/05/2024 $19.71 $19.53   (-0.91%) $19.72 $19.52 323,719 $19.35 B
09/04/2024 $19.71 $19.82   (0.56%) $19.93 $19.71 285,524 $19.63 B
09/03/2024 $19.62 $19.65   (0.15%) $19.82 $19.62 337,534 $19.47 B
08/30/2024 $19.64 $19.60   (-0.2%) $19.70 $19.43 751,600 $19.42 B
08/29/2024 $19.58 $19.46   (-0.61%) $19.64 $19.45 291,270 $19.28 B
08/28/2024 $19.32 $19.35   (0.16%) $19.42 $19.32 346,700 $19.17 B
08/27/2024 $19.34 $19.28   (-0.31%) $19.34 $19.17 292,233 $19.10 B
08/26/2024 $19.24 $19.36   (0.62%) $19.43 $19.24 237,300 $19.18 B
08/23/2024 $18.99 $19.18   (1%) $19.23 $18.96 375,646 $19.00 B
08/22/2024 $18.79 $18.78   (-0.05%) $18.89 $18.73 434,600 $18.60 B
08/21/2024 $19.34 $19.03   (-1.6%) $19.34 $19.00 1.29 M $18.85 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.