Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKMF)
OTCMKTS
· Delayed Price · Currency is USD
0.1806
+0.0206 (12.88%)
At close: May 20, 2025
TLKMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.88% | 1,133 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.87% | 500 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.12% | 770 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.37% | 100 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.80% | 333 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.18% | 500 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.77% | 500 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.65% | 500 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.45% | 13,333 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.94% | 28,490 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 10,000 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.62% | 8,000 |
| Jan 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.42% | 10,000 |
| Jan 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.56% | 2,000 |
| Dec 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 2,500 |
| Dec 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | 15,000 |
| Dec 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.06% | 100 |
| Dec 6, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.38% | 1,000 |
| Nov 22, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.42% | 12,500 |
| Nov 18, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 61,600 |
| Nov 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.05% | 11,510 |