Skip to main content

PT Telekomunikasi Indonesia, Tbk (NY:TLK)

16.83 -0.19 (-1.12%)
Official Closing Price Updated: 1:10 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 17.02 17.14 16.88 17.02 512,695 -0.13(-0.76%)
Jul 01, 2025 17.12 17.23 17.08 17.15 539,289 +0.21(+1.24%)
Jun 30, 2025 16.87 17.03 16.82 16.94 615,095 +0.46(+2.79%)
Jun 27, 2025 16.54 16.63 16.39 16.48 468,728 -0.04(-0.24%)
Jun 26, 2025 16.52 16.66 16.39 16.52 790,470 +0.61(+3.83%)
Jun 25, 2025 15.96 15.99 15.88 15.91 518,626 -0.15(-0.93%)
Jun 24, 2025 16.00 16.12 15.94 16.06 346,308 +0.16(+1.01%)
Jun 23, 2025 15.79 15.91 15.63 15.90 854,818 -0.14(-0.87%)
Jun 20, 2025 16.40 16.40 16.00 16.04 762,602 -0.60(-3.61%)
Jun 18, 2025 16.72 16.75 16.61 16.64 692,157 +0.06(+0.36%)
Jun 17, 2025 16.85 16.85 16.56 16.58 490,501 -0.23(-1.37%)
Jun 16, 2025 16.75 16.90 16.73 16.81 507,650 +0.16(+0.96%)
Jun 13, 2025 16.68 16.83 16.55 16.65 1,081,410 -0.19(-1.13%)
Jun 12, 2025 16.71 16.85 16.62 16.84 561,770 -1.13(-6.29%)
Jun 11, 2025 18.43 18.43 17.91 17.97 822,751 -0.03(-0.17%)
Jun 10, 2025 17.83 18.03 17.76 18.00 959,726 +0.44(+2.51%)
Jun 09, 2025 17.43 17.61 17.39 17.56 466,190 +0.21(+1.21%)
Jun 06, 2025 17.35 17.48 17.17 17.35 417,604 -0.06(-0.34%)
Jun 05, 2025 17.44 17.57 17.30 17.41 466,935 +0.09(+0.52%)
Jun 04, 2025 17.20 17.34 17.11 17.32 718,503 +0.34(+2.00%)
Jun 03, 2025 17.12 17.12 16.81 16.98 651,024 -0.16(-0.93%)
Jun 02, 2025 17.14 17.17 17.05 17.14 480,217 -0.01(-0.06%)
May 30, 2025 17.08 17.15 16.96 17.15 500,043 -0.04(-0.23%)
May 29, 2025 17.18 17.23 16.98 17.19 467,386 +0.04(+0.23%)
May 28, 2025 17.21 17.35 17.11 17.15 621,659 -0.06(-0.35%)
May 27, 2025 17.20 17.32 17.16 17.21 610,692 +0.47(+2.81%)
May 23, 2025 16.70 16.75 16.59 16.74 410,376 -0.32(-1.88%)
May 22, 2025 17.10 17.17 17.02 17.06 652,029 +0.35(+2.09%)
May 21, 2025 16.66 16.87 16.66 16.71 257,307 +0.06(+0.36%)
May 20, 2025 16.77 16.79 16.62 16.65 396,997 -0.46(-2.69%)
May 19, 2025 16.95 17.15 16.90 17.11 606,332 +0.53(+3.20%)
May 16, 2025 16.50 16.64 16.50 16.58 431,808 +0.21(+1.28%)
May 15, 2025 16.05 16.41 16.01 16.37 532,398 +0.56(+3.54%)
May 14, 2025 15.81 15.88 15.71 15.81 589,849 -0.24(-1.50%)
May 13, 2025 16.16 16.16 16.03 16.05 324,160 -0.06(-0.37%)
May 12, 2025 15.92 16.23 15.90 16.11 566,678 +0.25(+1.58%)
May 09, 2025 15.70 15.91 15.56 15.86 258,330 +0.30(+1.93%)
May 08, 2025 15.65 15.74 15.56 15.56 304,934 -0.12(-0.77%)
May 07, 2025 15.90 15.95 15.67 15.68 372,611 -0.50(-3.09%)
May 06, 2025 16.19 16.22 16.04 16.18 462,853 -0.01(-0.06%)
May 05, 2025 16.30 16.31 16.13 16.19 489,057 +0.17(+1.06%)
May 02, 2025 16.07 16.24 15.90 16.02 776,275 +0.69(+4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.