Skip to main content
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKMF)
OTCMKTS · Delayed Price · Currency is USD
0.160
+0.002 (1.27%)
At close: Dec 19, 2024

TLKMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20240.160.160.160.160.161.27%2,500
Dec 18, 20240.160.160.160.160.160.25%15,000
Dec 9, 20240.160.160.160.160.16-9.06%100
Dec 6, 20240.170.170.170.170.17-7.38%1,000
Nov 22, 20240.190.190.190.190.1918.42%12,500
Nov 18, 20240.170.170.160.160.16-61,600
Nov 12, 20240.160.160.160.160.16-15.05%11,510
Nov 7, 20240.190.190.190.190.191.09%260
Oct 30, 20240.180.180.180.180.184.66%2,500
Oct 23, 20240.180.180.180.180.18-2.33%600
Sep 30, 20240.180.180.180.180.1815.02%5,000
Sep 5, 20240.160.160.160.160.16-15.13%100
Aug 28, 20240.180.180.180.180.187.84%12,750
Aug 23, 20240.170.170.170.170.17-0.18%4,200
Aug 1, 20240.180.180.170.170.17-15.45%4,193
Jul 19, 20240.200.200.200.200.2011.32%2,402
Jul 3, 20240.180.180.180.180.18-1.89%1,064
Jun 28, 20240.190.190.190.190.19-4.43%3,837
Jun 27, 20240.190.190.190.190.1923.55%164
Jun 20, 20240.160.160.160.160.16-7.59%1,500
Jun 18, 20240.170.170.170.170.17-5,000
Jun 17, 20240.170.170.170.170.17-7.00%15,000
Jun 14, 20240.170.180.170.180.18-1.19%11,000
Jun 3, 20240.190.190.190.190.19-3,000
May 31, 20240.180.190.180.190.1912.12%58,311
May 30, 20240.170.170.170.170.17-8.33%1,232,561
May 23, 20240.180.180.180.180.18-6.25%917
May 17, 20240.190.190.190.190.192.67%525
May 16, 20240.190.190.190.190.19-5.32%2,904
May 15, 20240.200.200.200.200.205.56%2,904
May 14, 20240.190.190.190.190.19-3.06%13,389
Apr 29, 20240.190.190.190.190.192.93%8,389
Apr 26, 20240.180.190.180.190.19-5.30%1,200
Apr 19, 20240.200.200.200.200.20-1.00%564
Apr 17, 20240.200.200.200.200.20-3.43%435
Apr 16, 20240.200.210.200.210.21-3.45%135,840
Apr 9, 20240.210.210.210.210.210.37%790
Apr 5, 20240.220.220.210.210.21-0.60%2,300
Apr 3, 20240.220.220.220.220.22-3.15%800
Mar 28, 20240.220.220.220.220.22-10.30%12,018
Mar 22, 20240.250.250.250.250.25-4.81%250
Mar 14, 20240.250.260.250.260.262.56%1,980
Feb 28, 20240.250.250.250.250.25-9.40%44,720
Feb 26, 20240.270.280.270.280.286.15%8,968
Feb 23, 20240.260.260.260.260.260.61%500
Feb 22, 20240.260.260.260.260.260.77%550
Feb 20, 20240.260.260.260.260.26-1.89%9,710
Feb 16, 20240.270.270.270.270.274.95%280
Feb 8, 20240.250.250.250.250.250.28%1,334
Feb 7, 20240.250.250.250.250.25-3.15%250
Jan 31, 20240.260.260.260.260.26-0.73%41,110
Jan 30, 20240.260.260.260.260.268.22%4,900
Jan 24, 20240.240.240.240.240.24-3.20%24,490
Jan 18, 20240.250.250.250.250.253.31%1,440
Jan 16, 20240.240.240.240.240.24-2.69%2,100
Jan 8, 20240.250.250.250.250.250.40%800