La bourse est fermée

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

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,26-0,07 (-0,38 %)
À la clôture : 03:59PM EDT
18,26 0,00 (0,00 %)
Échanges après Bourse : 04:00PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202418,3318,3318,2218,2618,26384 112
22 mai 202418,3318,3718,1818,3318,33292 200
21 mai 202418,6018,6018,3418,3918,39212 200
20 mai 202418,7918,7918,6018,6518,65179 400
17 mai 202419,0319,0618,7118,7918,79253 500
17 mai 20241.112 Dividende
16 mai 202419,7019,9219,6719,7618,65535 700
15 mai 202419,4519,7319,4119,5918,49244 700
14 mai 202419,3119,4419,2619,3118,22254 000
13 mai 202419,3119,4319,1519,1818,10374 300
10 mai 202419,2819,3219,1519,2418,16208 800
09 mai 202419,2019,3219,1619,2818,20205 800
08 mai 202419,3319,4219,0819,1618,08314 800
07 mai 202419,3219,6319,3219,5218,421 765 700
06 mai 202419,2019,4219,1319,4218,33682 800
03 mai 202419,5319,7919,4119,4718,37483 800
02 mai 202419,5119,5119,3319,3518,26300 800
01 mai 202419,4819,6219,3919,4518,36171 200
30 avr. 202419,5319,6319,2219,4518,36384 000
29 avr. 202419,1619,2619,0919,1018,03348 500
26 avr. 202418,6919,1018,6618,9917,92446 900
25 avr. 202419,0019,0118,7418,8517,79857 100
24 avr. 202419,2519,4419,2419,2918,20756 100
23 avr. 202419,3619,7819,3619,7218,61380 300
22 avr. 202419,5719,8319,5019,6518,54380 100
19 avr. 202419,6219,7219,4719,6618,55300 200
18 avr. 202419,9019,9019,5119,7718,66679 700
17 avr. 202420,0820,0819,5619,6218,52424 800
16 avr. 202420,4420,5520,0720,0718,94449 300
15 avr. 202420,8220,9720,7320,8519,68331 700
12 avr. 202420,9820,9820,7320,7519,58258 200
11 avr. 202421,1921,1920,9821,0319,85282 800
10 avr. 202421,2921,3721,0021,0919,90226 300
09 avr. 202421,3321,5221,3321,4720,26233 400
08 avr. 202421,2521,5421,2121,3120,11226 100
05 avr. 202421,3421,4421,1921,2020,01246 200
04 avr. 202421,5621,6421,3021,3620,16319 400
03 avr. 202421,6421,6421,3721,3820,18310 400
02 avr. 202421,8821,9121,5921,6820,46330 000
01 avr. 202422,3822,3821,8421,8920,66311 000
28 mars 202422,0922,2622,0422,2621,01344 900
27 mars 202422,3322,4622,1222,2721,02427 200
26 mars 202423,1623,1622,7022,7621,48338 100
25 mars 202423,7323,8023,4023,5322,21311 600
22 mars 202424,6324,6324,4324,4423,06135 200
21 mars 202424,7024,8724,6224,6723,28253 100
20 mars 202425,0925,2024,9125,1023,69186 500
19 mars 202425,0025,1024,9725,0723,6688 600
18 mars 202425,1325,1325,0025,0523,64100 200
15 mars 202425,2225,2725,1125,2723,85137 800
14 mars 202425,2325,4025,1225,2423,82141 300
13 mars 202425,0625,1725,0325,1023,6999 100
12 mars 202425,1325,1324,8924,9723,56122 600
11 mars 202424,9925,0824,9525,0523,64114 200
08 mars 202424,8825,0124,8524,8523,45138 900
07 mars 202425,0125,0724,9024,9423,54197 100
06 mars 202425,0025,0024,7024,7323,34157 300
05 mars 202424,5424,6824,2524,4623,08252 400
04 mars 202425,2925,2924,9225,0423,63231 800
01 mars 202425,1725,3124,9425,2723,85385 600
29 févr. 202425,6525,6525,4125,5824,14199 600
28 févr. 202425,7125,7625,4025,5824,14275 800
27 févr. 202425,7525,7525,5625,6624,22240 200
26 févr. 202426,3726,3726,1526,2424,76179 000
23 févr. 202426,3026,4126,1926,4124,92134 800
22 févr. 202426,2626,4526,1626,2024,73147 900
21 févr. 202426,6626,6626,4626,5625,07159 300
20 févr. 202426,6226,8526,6226,7625,25174 600
16 févr. 202426,5526,6726,4126,6125,11183 400
15 févr. 202425,6926,0525,6926,0524,58139 300
14 févr. 202425,4825,7525,4825,7024,25190 200
13 févr. 202425,5125,5225,2225,3323,9096 600
12 févr. 202425,5025,7925,4625,7924,34132 300
09 févr. 202425,4125,5025,3725,5024,06158 500
08 févr. 202425,5125,5125,3125,3323,9096 900
07 févr. 202425,3725,6525,3725,5124,07121 200
06 févr. 202425,2825,3925,1725,3923,96130 200
05 févr. 202425,1725,2625,0725,1323,72165 400
02 févr. 202425,6425,6425,1525,2923,87199 300
01 févr. 202425,6325,8825,4225,8224,37213 500
31 janv. 202425,3825,3825,1425,1623,74148 400
30 janv. 202425,4825,5725,2525,3323,90128 100
29 janv. 202425,5825,5825,3325,5524,11207 000
26 janv. 202425,2825,5125,2825,4724,04156 800
25 janv. 202425,3525,3525,0125,1123,70181 200
24 janv. 202425,4225,7225,0425,3023,88330 900
23 janv. 202425,2625,6325,1825,5524,11331 700
22 janv. 202425,4425,5925,4125,5324,09148 300
19 janv. 202425,3925,4925,2625,3823,95233 200
18 janv. 202425,4525,6625,2725,5024,06173 600
17 janv. 202425,6425,6725,4525,5924,15178 900
16 janv. 202425,6925,8325,6325,8024,35140 400
12 janv. 202425,7625,9625,7625,9324,47114 400
11 janv. 202425,6925,7425,5225,6724,23204 300
10 janv. 202425,5025,6925,5025,6724,23210 000
09 janv. 202425,3425,3425,1325,1823,76211 800
08 janv. 202425,2025,3225,0625,1923,77157 700
05 janv. 202425,4025,4825,2425,3223,90263 200
04 janv. 202425,5925,6025,4725,4724,04137 200
03 janv. 202425,7525,7725,5325,6224,18196 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...