Singapore markets close in 3 hours 41 minutes
Straits Times Index
3,299.13 +26.41 (+0.81%) Nikkei
38,406.17 +854.01 (+2.27%) Hang Seng
17,115.18 +286.25 (+1.70%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,886.36 +581.06 (+0.88%) CMC Crypto 200
1,444.66 +29.90 (+2.11%)
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 19.36 | 19.78 | 19.36 | 19.72 | 19.72 | 376,400 |
| 22 Apr 2024 | 19.57 | 19.83 | 19.50 | 19.65 | 19.65 | 380,100 |
| 19 Apr 2024 | 19.62 | 19.72 | 19.47 | 19.66 | 19.66 | 300,200 |
| 18 Apr 2024 | 19.90 | 19.90 | 19.51 | 19.77 | 19.77 | 679,700 |
| 17 Apr 2024 | 20.08 | 20.08 | 19.56 | 19.62 | 19.62 | 424,800 |
| 16 Apr 2024 | 20.44 | 20.55 | 20.07 | 20.07 | 20.07 | 449,300 |
| 15 Apr 2024 | 20.82 | 20.97 | 20.73 | 20.85 | 20.85 | 331,700 |
| 12 Apr 2024 | 20.98 | 20.98 | 20.73 | 20.75 | 20.75 | 258,200 |
| 11 Apr 2024 | 21.19 | 21.19 | 20.98 | 21.03 | 21.03 | 282,800 |
| 10 Apr 2024 | 21.29 | 21.37 | 21.00 | 21.09 | 21.09 | 226,300 |
| 09 Apr 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 21.47 | 233,400 |
| 08 Apr 2024 | 21.25 | 21.54 | 21.21 | 21.31 | 21.31 | 226,100 |
| 05 Apr 2024 | 21.34 | 21.44 | 21.19 | 21.20 | 21.20 | 246,200 |
| 04 Apr 2024 | 21.56 | 21.64 | 21.30 | 21.36 | 21.36 | 319,400 |
| 03 Apr 2024 | 21.64 | 21.64 | 21.37 | 21.38 | 21.38 | 310,400 |
| 02 Apr 2024 | 21.88 | 21.91 | 21.59 | 21.68 | 21.68 | 330,000 |
| 01 Apr 2024 | 22.38 | 22.38 | 21.84 | 21.89 | 21.89 | 311,000 |
| 28 Mar 2024 | 22.09 | 22.26 | 22.04 | 22.26 | 22.26 | 344,900 |
| 27 Mar 2024 | 22.33 | 22.46 | 22.12 | 22.27 | 22.27 | 427,200 |
| 26 Mar 2024 | 23.16 | 23.16 | 22.70 | 22.76 | 22.76 | 338,100 |
| 25 Mar 2024 | 23.73 | 23.80 | 23.40 | 23.53 | 23.53 | 311,600 |
| 22 Mar 2024 | 24.63 | 24.63 | 24.43 | 24.44 | 24.44 | 135,200 |
| 21 Mar 2024 | 24.70 | 24.87 | 24.62 | 24.67 | 24.67 | 253,100 |
| 20 Mar 2024 | 25.09 | 25.20 | 24.91 | 25.10 | 25.10 | 186,500 |
| 19 Mar 2024 | 25.00 | 25.10 | 24.97 | 25.07 | 25.07 | 88,600 |
| 18 Mar 2024 | 25.13 | 25.13 | 25.00 | 25.05 | 25.05 | 100,200 |
| 15 Mar 2024 | 25.22 | 25.27 | 25.11 | 25.27 | 25.27 | 137,800 |
| 14 Mar 2024 | 25.23 | 25.40 | 25.12 | 25.24 | 25.24 | 141,300 |
| 13 Mar 2024 | 25.06 | 25.17 | 25.03 | 25.10 | 25.10 | 99,100 |
| 12 Mar 2024 | 25.13 | 25.13 | 24.89 | 24.97 | 24.97 | 122,600 |
| 11 Mar 2024 | 24.99 | 25.08 | 24.95 | 25.05 | 25.05 | 114,200 |
| 08 Mar 2024 | 24.88 | 25.01 | 24.85 | 24.85 | 24.85 | 138,900 |
| 07 Mar 2024 | 25.01 | 25.07 | 24.90 | 24.94 | 24.94 | 197,100 |
| 06 Mar 2024 | 25.00 | 25.00 | 24.70 | 24.73 | 24.73 | 157,300 |
| 05 Mar 2024 | 24.54 | 24.68 | 24.25 | 24.46 | 24.46 | 252,400 |
| 04 Mar 2024 | 25.29 | 25.29 | 24.92 | 25.04 | 25.04 | 231,800 |
| 01 Mar 2024 | 25.17 | 25.31 | 24.94 | 25.27 | 25.27 | 385,600 |
| 29 Feb 2024 | 25.65 | 25.65 | 25.41 | 25.58 | 25.58 | 199,600 |
| 28 Feb 2024 | 25.71 | 25.76 | 25.40 | 25.58 | 25.58 | 275,800 |
| 27 Feb 2024 | 25.75 | 25.75 | 25.56 | 25.66 | 25.66 | 240,200 |
| 26 Feb 2024 | 26.37 | 26.37 | 26.15 | 26.24 | 26.24 | 179,000 |
| 23 Feb 2024 | 26.30 | 26.41 | 26.19 | 26.41 | 26.41 | 134,800 |
| 22 Feb 2024 | 26.26 | 26.45 | 26.16 | 26.20 | 26.20 | 147,900 |
| 21 Feb 2024 | 26.66 | 26.66 | 26.46 | 26.56 | 26.56 | 159,300 |
| 20 Feb 2024 | 26.62 | 26.85 | 26.62 | 26.76 | 26.76 | 174,600 |
| 16 Feb 2024 | 26.55 | 26.67 | 26.41 | 26.61 | 26.61 | 183,400 |
| 15 Feb 2024 | 25.69 | 26.05 | 25.69 | 26.05 | 26.05 | 139,300 |
| 14 Feb 2024 | 25.48 | 25.75 | 25.48 | 25.70 | 25.70 | 190,200 |
| 13 Feb 2024 | 25.51 | 25.52 | 25.22 | 25.33 | 25.33 | 96,600 |
| 12 Feb 2024 | 25.50 | 25.79 | 25.46 | 25.79 | 25.79 | 132,300 |
| 09 Feb 2024 | 25.41 | 25.50 | 25.37 | 25.50 | 25.50 | 158,500 |
| 08 Feb 2024 | 25.51 | 25.51 | 25.31 | 25.33 | 25.33 | 96,900 |
| 07 Feb 2024 | 25.37 | 25.65 | 25.37 | 25.51 | 25.51 | 121,200 |
| 06 Feb 2024 | 25.28 | 25.39 | 25.17 | 25.39 | 25.39 | 130,200 |
| 05 Feb 2024 | 25.17 | 25.26 | 25.07 | 25.13 | 25.13 | 165,400 |
| 02 Feb 2024 | 25.64 | 25.64 | 25.15 | 25.29 | 25.29 | 199,300 |
| 01 Feb 2024 | 25.63 | 25.88 | 25.42 | 25.82 | 25.82 | 213,500 |
| 31 Jan 2024 | 25.38 | 25.38 | 25.14 | 25.16 | 25.16 | 148,400 |
| 30 Jan 2024 | 25.48 | 25.57 | 25.25 | 25.33 | 25.33 | 128,100 |
| 29 Jan 2024 | 25.58 | 25.58 | 25.33 | 25.55 | 25.55 | 207,000 |
| 26 Jan 2024 | 25.28 | 25.51 | 25.28 | 25.47 | 25.47 | 156,800 |
| 25 Jan 2024 | 25.35 | 25.35 | 25.01 | 25.11 | 25.11 | 181,200 |
| 24 Jan 2024 | 25.42 | 25.72 | 25.04 | 25.30 | 25.30 | 330,900 |
| 23 Jan 2024 | 25.26 | 25.63 | 25.18 | 25.55 | 25.55 | 331,700 |
| 22 Jan 2024 | 25.44 | 25.59 | 25.41 | 25.53 | 25.53 | 148,300 |
| 19 Jan 2024 | 25.39 | 25.49 | 25.26 | 25.38 | 25.38 | 233,200 |
| 18 Jan 2024 | 25.45 | 25.66 | 25.27 | 25.50 | 25.50 | 173,600 |
| 17 Jan 2024 | 25.64 | 25.67 | 25.45 | 25.59 | 25.59 | 178,900 |
| 16 Jan 2024 | 25.69 | 25.83 | 25.63 | 25.80 | 25.80 | 140,400 |
| 12 Jan 2024 | 25.76 | 25.96 | 25.76 | 25.93 | 25.93 | 114,400 |
| 11 Jan 2024 | 25.69 | 25.74 | 25.52 | 25.67 | 25.67 | 204,300 |
| 10 Jan 2024 | 25.50 | 25.69 | 25.50 | 25.67 | 25.67 | 210,000 |
| 09 Jan 2024 | 25.34 | 25.34 | 25.13 | 25.18 | 25.18 | 211,800 |
| 08 Jan 2024 | 25.20 | 25.32 | 25.06 | 25.19 | 25.19 | 157,700 |
| 05 Jan 2024 | 25.40 | 25.48 | 25.24 | 25.32 | 25.32 | 263,200 |
| 04 Jan 2024 | 25.59 | 25.60 | 25.47 | 25.47 | 25.47 | 137,200 |
| 03 Jan 2024 | 25.75 | 25.77 | 25.53 | 25.62 | 25.62 | 196,300 |
| 02 Jan 2024 | 25.83 | 25.96 | 25.61 | 25.90 | 25.90 | 220,700 |
| 29 Dec 2023 | 25.70 | 25.80 | 25.70 | 25.76 | 25.76 | 143,500 |
| 28 Dec 2023 | 25.90 | 26.01 | 25.81 | 25.81 | 25.81 | 288,000 |
| 27 Dec 2023 | 25.78 | 25.87 | 25.68 | 25.82 | 25.82 | 132,800 |
| 26 Dec 2023 | 25.92 | 25.97 | 25.85 | 25.89 | 25.89 | 97,600 |
| 22 Dec 2023 | 25.76 | 25.92 | 25.75 | 25.86 | 25.86 | 207,100 |
| 21 Dec 2023 | 25.56 | 25.71 | 25.48 | 25.70 | 25.70 | 222,800 |
| 20 Dec 2023 | 25.38 | 25.64 | 25.28 | 25.40 | 25.40 | 133,000 |
| 19 Dec 2023 | 25.70 | 25.70 | 25.50 | 25.53 | 25.53 | 126,800 |
| 18 Dec 2023 | 25.50 | 25.73 | 25.46 | 25.63 | 25.63 | 255,500 |
| 15 Dec 2023 | 25.64 | 25.64 | 25.36 | 25.53 | 25.53 | 266,500 |
| 14 Dec 2023 | 25.39 | 25.67 | 25.39 | 25.58 | 25.58 | 201,200 |
| 13 Dec 2023 | 25.01 | 25.33 | 24.85 | 25.33 | 25.33 | 227,100 |
| 12 Dec 2023 | 25.21 | 25.21 | 25.00 | 25.04 | 25.04 | 161,700 |
| 11 Dec 2023 | 25.28 | 25.31 | 25.13 | 25.23 | 25.23 | 305,600 |
| 08 Dec 2023 | 25.22 | 25.23 | 25.10 | 25.16 | 25.16 | 210,200 |
| 07 Dec 2023 | 25.37 | 25.47 | 25.02 | 25.13 | 25.13 | 215,800 |
| 06 Dec 2023 | 25.30 | 25.30 | 25.11 | 25.13 | 25.13 | 204,100 |
| 05 Dec 2023 | 24.85 | 25.00 | 24.85 | 24.95 | 24.95 | 220,800 |
| 04 Dec 2023 | 24.65 | 24.86 | 24.59 | 24.76 | 24.76 | 281,800 |
| 01 Dec 2023 | 24.83 | 25.12 | 24.75 | 25.05 | 25.05 | 410,900 |
| 30 Nov 2023 | 24.37 | 24.71 | 24.37 | 24.70 | 24.70 | 390,600 |
| 29 Nov 2023 | 24.20 | 24.31 | 24.18 | 24.20 | 24.20 | 326,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.