XNYS
Datos históricos de Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk · TLK
$12.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:51:49 UTC
- Variación en el periodo
- −30.8%
- Máximo
- US$23.52
- 27 de enero de 2026
- Mínimo
- US$12.38
- 1 de octubre de 2026
- Volumen medio diario
- 0.74 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.97 | 13.00 | 12.78 | 12.83 | −0.39% | 851,996.785 |
| 8 oct 2026 | 12.80 | 12.95 | 12.76 | 12.88 | −1.23% | 1.07 M |
| 7 oct 2026 | 12.85 | 13.16 | 12.82 | 13.04 | +1.40% | 1.02 M |
| 6 oct 2026 | 12.86 | 12.90 | 12.71 | 12.86 | −0.23% | 1.02 M |
| 5 oct 2026 | 12.80 | 13.00 | 12.73 | 12.89 | +2.71% | 1 M |
| 2 oct 2026 | 12.56 | 12.70 | 12.47 | 12.55 | +1.05% | 1.07 M |
| 1 oct 2026 | 12.65 | 12.65 | 12.38 | 12.42 | −2.59% | 1.22 M |
| 30 sep 2026 | 12.94 | 12.98 | 12.74 | 12.75 | −3.41% | 1.45 M |
| 29 sep 2026 | 13.19 | 13.22 | 13.11 | 13.20 | −0.23% | 640,930.389 |
| 28 sep 2026 | 13.20 | 13.28 | 13.17 | 13.23 | −0.82% | 732,277.763 |
| 25 sep 2026 | 13.34 | 13.47 | 13.27 | 13.34 | +0.30% | 732,567.654 |
| 24 sep 2026 | 13.47 | 13.51 | 13.30 | 13.30 | −1.26% | 943,259.378 |
| 23 sep 2026 | 13.68 | 13.68 | 13.42 | 13.47 | −1.46% | 829,373.13 |
| 22 sep 2026 | 13.88 | 13.88 | 13.67 | 13.67 | −1.44% | 867,378.281 |
| 21 sep 2026 | 14.22 | 14.22 | 13.85 | 13.87 | −2.12% | 747,386.814 |
| 18 sep 2026 | 14.13 | 14.28 | 14.05 | 14.17 | −0.49% | 1.54 M |
| 17 sep 2026 | 14.65 | 14.67 | 14.19 | 14.24 | −2.86% | 1.16 M |
| 16 sep 2026 | 14.94 | 14.99 | 14.62 | 14.66 | −2.46% | 711,409.062 |
| 15 sep 2026 | 15.26 | 15.29 | 15.02 | 15.03 | −1.51% | 1.08 M |
| 14 sep 2026 | 15.20 | 15.28 | 15.15 | 15.26 | +2.14% | 481,283.347 |
| 11 sep 2026 | 15.05 | 15.05 | 14.91 | 14.94 | −0.33% | 513,978.598 |
| 10 sep 2026 | 14.92 | 15.04 | 14.92 | 14.99 | −0.07% | 505,757.377 |
| 9 sep 2026 | 15.19 | 15.19 | 14.95 | 15.00 | −0.53% | 580,877.083 |
| 8 sep 2026 | 14.99 | 15.13 | 14.99 | 15.08 | +1.55% | 418,070.192 |
| 4 sep 2026 | 14.85 | 14.95 | 14.77 | 14.85 | +0.27% | 824,235.776 |
| 3 sep 2026 | 14.84 | 14.88 | 14.71 | 14.81 | +0.54% | 520,247.878 |
| 2 sep 2026 | 14.72 | 14.85 | 14.67 | 14.73 | −0.07% | 563,899.03 |
| 1 sep 2026 | 14.63 | 14.86 | 14.63 | 14.74 | +1.10% | 382,935.504 |
| 31 ago 2026 | 14.74 | 14.78 | 14.54 | 14.58 | 0.00% | 520,981.093 |
| 28 ago 2026 | 14.65 | 14.70 | 14.53 | 14.58 | +0.28% | 436,070.956 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.