PT Telekomunikasi Indonesia Tbkのデータ

PT Telekomunikasi Indonesia Tbkの基本情報

名前 PT Telekomunikasi Indonesia Tbk
ティッカー TLK
国 Indonesia
上場年 nan
セクター Public Utilities

PT Telekomunikasi Indonesia Tbkの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.26 23.03 23.14 23.14 170400.0 23.14
2021-02-12 23.2 22.97 22.99 23.12 146400.0 23.12
2021-02-11 23.02 22.84 22.95 23.02 167400.0 23.02
2021-02-10 23.24 22.87 23.11 22.88 416100.0 22.88
2021-02-09 23.28 23.0 23.12 23.19 184100.0 23.19
2021-02-08 23.63 23.43 23.55 23.57 131400.0 23.57
2021-02-05 23.69 23.5 23.69 23.56 76300.0 23.56
2021-02-04 23.6 23.35 23.6 23.49 117300.0 23.49
2021-02-03 23.56 23.19 23.56 23.35 163200.0 23.35
2021-02-02 23.72 23.4 23.47 23.55 163400.0 23.55
2021-02-01 23.43 22.96 23.04 23.2 208700.0 23.2
2021-01-29 23.08 22.5 22.97 22.51 333300.0 22.51
2021-01-28 23.56 23.07 23.32 23.47 194300.0 23.47
2021-01-27 23.97 23.55 23.79 23.68 256100.0 23.68
2021-01-26 23.87 23.45 23.53 23.6 290400.0 23.6
2021-01-25 24.35 23.87 24.05 24.16 193500.0 24.16
2021-01-22 24.4 24.09 24.4 24.29 136500.0 24.29
2021-01-21 25.12 24.53 24.9 24.68 95100.0 24.68
2021-01-20 24.82 24.51 24.67 24.69 147100.0 24.69
2021-01-19 24.61 24.16 24.49 24.39 198200.0 24.39
2021-01-15 25.2 24.74 25.09 24.91 121600.0 24.91
2021-01-14 25.4 24.89 24.96 25.16 149800.0 25.16
2021-01-13 24.81 24.52 24.76 24.73 136100.0 24.73
2021-01-12 24.94 24.65 24.94 24.81 421700.0 24.81
2021-01-11 25.55 25.11 25.2 25.23 1327100.0 25.23
2021-01-08 25.62 25.21 25.45 25.52 1446700.0 25.52
2021-01-07 24.76 23.86 24.25 24.76 598000.0 24.76
2021-01-06 24.31 24.07 24.21 24.29 162200.0 24.29
2021-01-05 24.9 24.51 24.77 24.53 235900.0 24.53
2021-01-04 25.15 24.58 24.66 24.72 273700.0 24.72
2020-12-31 23.63 23.41 23.6 23.52 211400.0 23.52
2020-12-30 23.81 23.38 23.81 23.56 174100.0 23.56
2020-12-29 24.38 24.09 24.34 24.14 192600.0 24.14
2020-12-28 24.37 24.06 24.1 24.33 168800.0 24.33
2020-12-24 23.63 23.43 23.56 23.61 55300.0 23.61
2020-12-23 23.99 23.29 23.79 23.42 361000.0 23.42
2020-12-22 23.8 23.57 23.8 23.7 127900.0 23.7
2020-12-21 24.7 24.37 24.37 24.62 232300.0 24.62
2020-12-18 24.82 24.46 24.82 24.65 198200.0 24.65
2020-12-17 25.0 24.59 24.87 24.82 381100.0 24.82
2020-12-16 25.55 24.7 25.27 24.97 604700.0 24.97
2020-12-15 24.29 23.9 23.9 24.18 253500.0 24.18
2020-12-14 23.39 23.04 23.15 23.06 289400.0 23.06
2020-12-11 23.15 22.83 22.97 22.96 164700.0 22.96
2020-12-10 23.06 22.73 22.73 23.02 119600.0 23.02
2020-12-09 23.15 22.96 23.1 23.11 159000.0 23.11
2020-12-08 23.25 23.04 23.08 23.1 114100.0 23.1
2020-12-07 23.38 22.91 23.18 23.29 198400.0 23.29
2020-12-04 22.94 22.65 22.83 22.89 152700.0 22.89
2020-12-03 23.18 22.81 23.01 22.97 310000.0 22.97
2020-12-02 23.45 23.15 23.17 23.28 182900.0 23.28
2020-12-01 22.79 22.56 22.61 22.72 312400.0 22.72
2020-11-30 23.13 22.45 23.05 22.45 311600.0 22.45
2020-11-27 24.47 24.06 24.19 24.32 234700.0 24.32
2020-11-25 23.17 22.69 23.08 22.95 672000.0 22.95
2020-11-24 23.46 23.1 23.38 23.37 439000.0 23.37
2020-11-23 23.22 22.82 23.07 23.11 385700.0 23.11
2020-11-20 22.42 22.11 22.38 22.25 501200.0 22.25
2020-11-19 22.3 21.87 22.19 22.12 331600.0 22.12
2020-11-18 22.46 22.13 22.33 22.25 347500.0 22.25
2020-11-17 22.5 22.06 22.38 22.27 498900.0 22.27
2020-11-16 21.78 21.28 21.48 21.57 218800.0 21.57
2020-11-13 21.12 20.64 21.12 20.94 260400.0 20.94
2020-11-12 21.5 20.86 21.5 21.13 410000.0 21.13
2020-11-11 21.69 21.28 21.51 21.5 517200.0 21.5
2020-11-10 20.48 20.07 20.16 20.16 239400.0 20.16
2020-11-09 20.55 20.08 20.31 20.49 224500.0 20.49
2020-11-06 19.76 19.36 19.62 19.52 231900.0 19.52
2020-11-05 19.4 18.81 18.83 19.22 232300.0 19.22
2020-11-04 18.11 17.58 17.92 17.68 212700.0 17.68
2020-11-03 18.04 17.6 17.6 17.69 137800.0 17.69
2020-11-02 17.36 17.22 17.31 17.35 185200.0 17.35
2020-10-30 17.25 16.97 17.18 17.09 220400.0 17.09
2020-10-29 17.46 17.19 17.37 17.25 186700.0 17.25
2020-10-28 17.71 17.32 17.71 17.41 239300.0 17.41
2020-10-27 17.97 17.76 17.97 17.86 307000.0 17.86
2020-10-26 18.14 17.9 18.05 17.92 133200.0 17.92
2020-10-23 18.27 17.93 18.27 18.04 269800.0 18.04
2020-10-22 18.67 18.44 18.67 18.46 281500.0 18.46
2020-10-21 18.64 18.3 18.43 18.47 314500.0 18.47
2020-10-20 18.59 18.36 18.42 18.48 309100.0 18.48
2020-10-19 18.76 18.46 18.53 18.5 221000.0 18.5
2020-10-16 18.86 18.67 18.78 18.85 162000.0 18.85
2020-10-15 18.99 18.7 18.73 18.93 239700.0 18.93
2020-10-14 19.1 18.63 18.63 18.99 309700.0 18.99
2020-10-13 18.62 18.37 18.62 18.49 222600.0 18.49
2020-10-12 18.8 18.58 18.8 18.7 242000.0 18.7
2020-10-09 18.82 18.6 18.82 18.78 369600.0 18.78
2020-10-08 18.69 18.36 18.48 18.59 361100.0 18.59
2020-10-07 18.49 18.12 18.28 18.34 343500.0 18.34
2020-10-06 18.54 18.21 18.54 18.21 539100.0 18.21
2020-10-05 18.48 18.11 18.2 18.36 254200.0 18.36
2020-10-02 18.29 18.0 18.09 18.15 143000.0 18.15
2020-10-01 18.53 18.21 18.24 18.45 331400.0 18.45
2020-09-30 17.66 17.33 17.52 17.37 388600.0 17.37
2020-09-29 18.05 17.76 18.05 17.79 304300.0 17.79
2020-09-28 18.3 18.04 18.2 18.2 222400.0 18.2
2020-09-25 18.33 17.92 18.22 18.33 280300.0 18.33
2020-09-24 18.5 18.1 18.5 18.23 330500.0 18.23
2020-09-23 19.02 18.45 19.01 18.52 240400.0 18.52
2020-09-22 19.0 18.68 18.85 18.92 162800.0 18.92
2020-09-21 18.96 18.55 18.96 18.85 334400.0 18.85
2020-09-18 19.44 19.0 19.4 19.22 224200.0 19.22
2020-09-17 19.12 18.8 18.8 19.07 136600.0 19.07
2020-09-16 19.05 18.76 19.04 18.86 191100.0 18.86
2020-09-15 19.13 18.89 19.03 18.93 258900.0 18.93
2020-09-14 19.21 18.92 19.13 19.04 350700.0 19.04
2020-09-11 18.75 18.34 18.68 18.53 322200.0 18.53
2020-09-10 18.69 18.08 18.6 18.17 475400.0 18.17
2020-09-09 19.52 19.21 19.44 19.36 301100.0 19.36
2020-09-08 19.76 19.18 19.57 19.59 298400.0 19.59
2020-09-04 20.25 19.26 20.24 19.64 418400.0 19.64
2020-09-03 19.65 19.15 19.59 19.32 219700.0 19.32
2020-09-02 19.88 19.59 19.81 19.82 286400.0 19.82
2020-09-01 19.9 19.48 19.9 19.68 279800.0 19.68
2020-08-31 20.02 19.69 19.84 19.93 247400.0 19.93
2020-08-28 20.34 20.18 20.2 20.23 99800.0 20.23
2020-08-27 20.38 19.92 20.35 20.13 204400.0 20.13
2020-08-26 20.68 20.43 20.53 20.54 208000.0 20.54
2020-08-25 20.52 20.05 20.13 20.46 241100.0 20.46
2020-08-24 20.35 20.1 20.2 20.15 301700.0 20.15
2020-08-21 20.03 19.79 19.84 20.0 123900.0 20.0
2020-08-20 20.0 19.71 19.87 19.89 137100.0 19.89
2020-08-19 20.35 19.95 20.16 19.99 205000.0 19.99
2020-08-18 20.53 20.14 20.26 20.31 172400.0 20.31
2020-08-17 20.54 20.08 20.08 20.38 258400.0 20.38
2020-08-14 20.35 20.08 20.14 20.08 115400.0 20.08
2020-08-13 20.34 19.9 20.1 20.02 269200.0 20.02
2020-08-12 20.11 19.88 19.88 19.94 136500.0 19.94
2020-08-11 20.26 19.83 20.08 19.86 199600.0 19.86
2020-08-10 20.12 19.88 20.1 20.0 164800.0 20.0
2020-08-07 20.2 19.94 20.1 20.12 206000.0 20.12
2020-08-06 20.48 20.14 20.41 20.41 242400.0 20.41
2020-08-05 20.57 20.24 20.32 20.42 352700.0 20.42
2020-08-04 20.15 19.87 19.91 20.0 184100.0 20.0
2020-08-03 20.11 19.64 20.11 19.8 317300.0 19.8
2020-07-31 20.6 20.36 20.6 20.51 177500.0 20.51
2020-07-30 20.79 20.43 20.55 20.65 178300.0 20.65
2020-07-29 20.64 20.38 20.54 20.57 228800.0 20.57
2020-07-28 20.66 20.4 20.66 20.48 199200.0 20.48
2020-07-27 20.93 20.67 20.69 20.83 118700.0 20.83
2020-07-24 20.64 20.42 20.55 20.54 689800.0 20.54
2020-07-23 20.88 20.51 20.88 20.65 731600.0 20.65
2020-07-22 20.96 20.54 20.96 20.68 289700.0 20.68
2020-07-21 20.97 20.74 20.91 20.77 210900.0 20.77
2020-07-20 20.99 20.69 20.85 20.78 238600.0 20.78
2020-07-17 21.0 20.77 21.0 20.9 198600.0 20.9
2020-07-16 21.18 21.02 21.03 21.18 210400.0 21.18
2020-07-15 21.3 21.11 21.16 21.23 363000.0 21.23
2020-07-14 21.24 21.03 21.14 21.19 212200.0 21.19
2020-07-13 21.36 21.06 21.3 21.1 344300.0 21.1
2020-07-10 21.41 21.1 21.36 21.24 337900.0 21.24
2020-07-09 21.51 21.13 21.49 21.29 212700.0 21.29
2020-07-08 22.64 21.98 22.34 22.32 307600.0 21.24
2020-07-07 22.39 22.01 22.1 22.09 242000.0 21.02
2020-07-06 22.54 22.18 22.29 22.3 194000.0 21.22
2020-07-02 22.66 22.14 22.15 22.48 309800.0 21.39
2020-07-01 21.97 21.62 21.64 21.74 297500.0 20.69
2020-06-30 22.14 21.65 21.74 21.88 283300.0 20.82
2020-06-29 22.11 21.79 22.11 22.04 201300.0 20.97
2020-06-26 22.22 21.87 22.19 21.98 288400.0 20.92
2020-06-25 22.21 21.98 22.1 22.18 229900.0 21.11
2020-06-24 22.41 22.01 22.19 22.21 214000.0 21.14
2020-06-23 22.42 22.09 22.09 22.15 267500.0 21.08
2020-06-22 22.56 22.15 22.56 22.26 218900.0 21.18
2020-06-19 23.18 22.52 23.18 22.8 340500.0 21.7
2020-06-18 23.22 22.93 23.0 22.98 940100.0 21.87
2020-06-17 22.92 22.35 22.49 22.8 1978600.0 21.7
2020-06-16 22.66 21.85 22.66 22.13 443300.0 21.06
2020-06-15 21.69 20.77 21.32 21.6 270200.0 20.55
2020-06-12 21.54 20.99 21.34 21.35 262300.0 20.32
2020-06-11 21.56 20.93 21.53 20.98 201200.0 19.96
2020-06-10 22.17 21.82 22.06 22.14 571100.0 21.07
2020-06-09 22.72 22.0 22.6 22.09 312100.0 21.02
2020-06-08 23.28 22.82 23.08 23.16 244600.0 22.04
2020-06-05 23.32 22.86 22.97 23.09 324000.0 21.97
2020-06-04 23.17 22.76 23.14 23.06 392400.0 21.94
2020-06-03 23.29 22.95 22.95 23.24 309800.0 22.12
2020-06-02 22.97 22.31 22.53 22.51 322300.0 21.42
2020-06-01 21.72 21.26 21.26 21.6 183000.0 20.55
2020-05-29 21.47 20.95 21.33 21.35 290900.0 20.32
2020-05-28 21.25 20.98 21.25 21.08 174200.0 20.06
2020-05-27 21.52 21.01 21.49 21.31 294400.0 20.28
2020-05-26 22.03 21.33 21.65 21.64 333300.0 20.59
2020-05-22 20.76 20.51 20.55 20.6 246400.0 19.6
2020-05-21 20.92 20.65 20.83 20.72 227800.0 19.72
2020-05-20 21.64 20.93 21.4 21.02 443300.0 20.0
2020-05-19 22.05 21.29 21.92 21.59 441600.0 20.55
2020-05-18 21.94 21.39 21.43 21.89 228500.0 20.83
2020-05-15 20.79 20.27 20.45 20.67 163700.0 19.67
2020-05-14 20.66 20.03 20.25 20.62 198500.0 19.62
2020-05-13 21.23 20.5 21.01 20.72 254500.0 19.72
2020-05-12 21.37 20.74 21.16 20.75 222700.0 19.75
2020-05-11 21.34 20.98 21.28 21.26 370900.0 20.23
2020-05-08 21.45 21.13 21.14 21.3 363400.0 20.27
2020-05-07 21.31 21.0 21.1 21.28 324700.0 20.25
2020-05-06 21.33 20.62 21.21 20.85 466400.0 19.84
2020-05-05 21.99 21.44 21.75 21.51 321400.0 20.47
2020-05-04 21.33 20.87 21.2 21.32 521500.0 20.29
2020-05-01 21.4 20.78 21.2 21.11 330400.0 20.09
2020-04-30 22.78 21.66 22.77 21.69 458000.0 20.64
2020-04-29 21.81 21.39 21.5 21.58 405100.0 20.54
2020-04-28 20.71 20.05 20.56 20.06 279500.0 19.09
2020-04-27 20.32 20.05 20.14 20.27 202000.0 19.29
2020-04-24 19.95 19.62 19.93 19.69 193200.0 18.74
2020-04-23 20.13 19.65 19.8 19.71 178900.0 18.76
2020-04-22 20.18 19.45 20.12 20.08 625000.0 19.11
2020-04-21 19.21 18.9 19.21 19.13 401400.0 18.2
2020-04-20 20.06 19.65 19.98 19.7 319200.0 18.75
2020-04-17 20.78 20.17 20.4 20.56 312200.0 19.57
2020-04-16 19.4 18.86 19.35 19.04 273000.0 18.12
2020-04-15 20.0 19.61 20.0 19.61 152500.0 18.66
2020-04-14 20.85 20.45 20.5 20.58 270700.0 19.58
2020-04-13 20.35 19.91 20.14 20.1 167900.0 19.13
2020-04-09 20.3 19.71 19.72 19.9 281200.0 18.94
2020-04-08 19.68 19.14 19.32 19.46 311400.0 18.52
2020-04-07 20.63 20.0 20.14 20.05 305300.0 19.08
2020-04-06 20.64 19.88 19.88 20.34 325900.0 19.36
2020-04-03 19.49 19.01 19.35 19.25 264100.0 18.32
2020-04-02 19.35 18.54 18.62 19.28 405400.0 18.35
2020-04-01 18.77 18.29 18.46 18.45 299200.0 17.56
2020-03-31 19.67 19.1 19.67 19.25 280400.0 18.32
2020-03-30 19.8 18.72 19.06 19.79 590500.0 18.83
2020-03-27 19.14 18.48 18.57 18.9 373100.0 17.99
2020-03-26 19.42 18.2 18.25 18.72 531100.0 17.81
2020-03-25 17.76 16.88 17.19 17.01 363200.0 16.19
2020-03-24 16.97 16.06 16.65 16.94 350800.0 16.12
2020-03-23 17.0 16.16 16.8 16.51 349500.0 15.71
2020-03-20 18.13 17.19 17.89 17.22 427100.0 16.39
2020-03-19 17.64 16.11 16.87 16.38 473300.0 15.59
2020-03-18 18.87 17.62 18.33 18.27 295600.0 17.39
2020-03-17 20.95 19.31 19.82 20.6 332400.0 19.6
2020-03-16 21.36 20.11 20.34 20.94 284600.0 19.93
2020-03-13 23.45 22.3 23.25 22.97 284800.0 21.86
2020-03-12 21.99 20.73 21.7 21.3 224100.0 20.27
2020-03-11 23.65 22.96 23.2 23.13 193400.0 22.01
2020-03-10 24.55 23.86 24.1 24.44 309700.0 23.26
2020-03-09 24.23 22.0 22.1 23.46 271800.0 22.32
2020-03-06 25.95 25.41 25.79 25.79 587100.0 24.54
2020-03-05 26.66 26.06 26.66 26.08 482200.0 24.82
2020-03-04 26.88 26.47 26.87 26.61 389500.0 25.32
2020-03-03 25.85 25.1 25.34 25.35 208100.0 24.12
2020-03-02 24.65 24.0 24.13 24.59 295400.0 23.4
2020-02-28 24.32 23.63 23.76 24.25 196300.0 23.08
2020-02-27 25.0 24.46 25.0 24.5 301900.0 23.31
2020-02-26 25.55 25.01 25.25 25.32 185200.0 24.09
2020-02-25 26.0 25.47 25.93 25.58 243000.0 24.34
2020-02-24 26.27 25.88 25.88 26.1 171400.0 24.84
2020-02-21 26.87 26.56 26.56 26.81 144300.0 25.51
2020-02-20 26.45 26.25 26.32 26.44 132800.0 25.16
2020-02-19 26.6 26.3 26.43 26.58 141700.0 25.29
2020-02-18 26.49 26.27 26.45 26.34 123800.0 25.07