NYSE - Nasdaq Real Time Price • USD
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)
As of 2:06 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.69 | 19.10 | 18.69 | 19.05 | 19.05 | 289,071 |
Apr 25, 2024 | 19.00 | 19.01 | 18.74 | 18.85 | 18.85 | 857,100 |
Apr 24, 2024 | 19.25 | 19.44 | 19.24 | 19.29 | 19.29 | 756,100 |
Apr 23, 2024 | 19.36 | 19.78 | 19.36 | 19.72 | 19.72 | 380,300 |
Apr 22, 2024 | 19.57 | 19.83 | 19.50 | 19.65 | 19.65 | 380,100 |
Apr 19, 2024 | 19.62 | 19.72 | 19.47 | 19.66 | 19.66 | 300,200 |
Apr 18, 2024 | 19.90 | 19.90 | 19.51 | 19.77 | 19.77 | 679,700 |
Apr 17, 2024 | 20.08 | 20.08 | 19.56 | 19.62 | 19.62 | 424,800 |
Apr 16, 2024 | 20.44 | 20.55 | 20.07 | 20.07 | 20.07 | 449,300 |
Apr 15, 2024 | 20.82 | 20.97 | 20.73 | 20.85 | 20.85 | 331,700 |
Apr 12, 2024 | 20.98 | 20.98 | 20.73 | 20.75 | 20.75 | 258,200 |
Apr 11, 2024 | 21.19 | 21.19 | 20.98 | 21.03 | 21.03 | 282,800 |
Apr 10, 2024 | 21.29 | 21.37 | 21.00 | 21.09 | 21.09 | 226,300 |
Apr 9, 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 21.47 | 233,400 |
Apr 8, 2024 | 21.25 | 21.54 | 21.21 | 21.31 | 21.31 | 226,100 |
Apr 5, 2024 | 21.34 | 21.44 | 21.19 | 21.20 | 21.20 | 246,200 |
Apr 4, 2024 | 21.56 | 21.64 | 21.30 | 21.36 | 21.36 | 319,400 |
Apr 3, 2024 | 21.64 | 21.64 | 21.37 | 21.38 | 21.38 | 310,400 |
Apr 2, 2024 | 21.88 | 21.91 | 21.59 | 21.68 | 21.68 | 330,000 |
Apr 1, 2024 | 22.38 | 22.38 | 21.84 | 21.89 | 21.89 | 311,000 |
Mar 28, 2024 | 22.09 | 22.26 | 22.04 | 22.26 | 22.26 | 344,900 |
Mar 27, 2024 | 22.33 | 22.46 | 22.12 | 22.27 | 22.27 | 427,200 |
Mar 26, 2024 | 23.16 | 23.16 | 22.70 | 22.76 | 22.76 | 338,100 |
Mar 25, 2024 | 23.73 | 23.80 | 23.40 | 23.53 | 23.53 | 311,600 |
Mar 22, 2024 | 24.63 | 24.63 | 24.43 | 24.44 | 24.44 | 135,200 |
Mar 21, 2024 | 24.70 | 24.87 | 24.62 | 24.67 | 24.67 | 253,100 |
Mar 20, 2024 | 25.09 | 25.20 | 24.91 | 25.10 | 25.10 | 186,500 |
Mar 19, 2024 | 25.00 | 25.10 | 24.97 | 25.07 | 25.07 | 88,600 |
Mar 18, 2024 | 25.13 | 25.13 | 25.00 | 25.05 | 25.05 | 100,200 |
Mar 15, 2024 | 25.22 | 25.27 | 25.11 | 25.27 | 25.27 | 137,800 |
Mar 14, 2024 | 25.23 | 25.40 | 25.12 | 25.24 | 25.24 | 141,300 |
Mar 13, 2024 | 25.06 | 25.17 | 25.03 | 25.10 | 25.10 | 99,100 |
Mar 12, 2024 | 25.13 | 25.13 | 24.89 | 24.97 | 24.97 | 122,600 |
Mar 11, 2024 | 24.99 | 25.08 | 24.95 | 25.05 | 25.05 | 114,200 |
Mar 8, 2024 | 24.88 | 25.01 | 24.85 | 24.85 | 24.85 | 138,900 |
Mar 7, 2024 | 25.01 | 25.07 | 24.90 | 24.94 | 24.94 | 197,100 |
Mar 6, 2024 | 25.00 | 25.00 | 24.70 | 24.73 | 24.73 | 157,300 |
Mar 5, 2024 | 24.54 | 24.68 | 24.25 | 24.46 | 24.46 | 252,400 |
Mar 4, 2024 | 25.29 | 25.29 | 24.92 | 25.04 | 25.04 | 231,800 |
Mar 1, 2024 | 25.17 | 25.31 | 24.94 | 25.27 | 25.27 | 385,600 |
Feb 29, 2024 | 25.65 | 25.65 | 25.41 | 25.58 | 25.58 | 199,600 |
Feb 28, 2024 | 25.71 | 25.76 | 25.40 | 25.58 | 25.58 | 275,800 |
Feb 27, 2024 | 25.75 | 25.75 | 25.56 | 25.66 | 25.66 | 240,200 |
Feb 26, 2024 | 26.37 | 26.37 | 26.15 | 26.24 | 26.24 | 179,000 |
Feb 23, 2024 | 26.30 | 26.41 | 26.19 | 26.41 | 26.41 | 134,800 |
Feb 22, 2024 | 26.26 | 26.45 | 26.16 | 26.20 | 26.20 | 147,900 |
Feb 21, 2024 | 26.66 | 26.66 | 26.46 | 26.56 | 26.56 | 159,300 |
Feb 20, 2024 | 26.62 | 26.85 | 26.62 | 26.76 | 26.76 | 174,600 |
Feb 16, 2024 | 26.55 | 26.67 | 26.41 | 26.61 | 26.61 | 183,400 |
Feb 15, 2024 | 25.69 | 26.05 | 25.69 | 26.05 | 26.05 | 139,300 |
Feb 14, 2024 | 25.48 | 25.75 | 25.48 | 25.70 | 25.70 | 190,200 |
Feb 13, 2024 | 25.51 | 25.52 | 25.22 | 25.33 | 25.33 | 96,600 |
Feb 12, 2024 | 25.50 | 25.79 | 25.46 | 25.79 | 25.79 | 132,300 |
Feb 9, 2024 | 25.41 | 25.50 | 25.37 | 25.50 | 25.50 | 158,500 |
Feb 8, 2024 | 25.51 | 25.51 | 25.31 | 25.33 | 25.33 | 96,900 |
Feb 7, 2024 | 25.37 | 25.65 | 25.37 | 25.51 | 25.51 | 121,200 |
Feb 6, 2024 | 25.28 | 25.39 | 25.17 | 25.39 | 25.39 | 130,200 |
Feb 5, 2024 | 25.17 | 25.26 | 25.07 | 25.13 | 25.13 | 165,400 |
Feb 2, 2024 | 25.64 | 25.64 | 25.15 | 25.29 | 25.29 | 199,300 |
Feb 1, 2024 | 25.63 | 25.88 | 25.42 | 25.82 | 25.82 | 213,500 |
Jan 31, 2024 | 25.38 | 25.38 | 25.14 | 25.16 | 25.16 | 148,400 |
Jan 30, 2024 | 25.48 | 25.57 | 25.25 | 25.33 | 25.33 | 128,100 |
Jan 29, 2024 | 25.58 | 25.58 | 25.33 | 25.55 | 25.55 | 207,000 |
Jan 26, 2024 | 25.28 | 25.51 | 25.28 | 25.47 | 25.47 | 156,800 |
Jan 25, 2024 | 25.35 | 25.35 | 25.01 | 25.11 | 25.11 | 181,200 |
Jan 24, 2024 | 25.42 | 25.72 | 25.04 | 25.30 | 25.30 | 330,900 |
Jan 23, 2024 | 25.26 | 25.63 | 25.18 | 25.55 | 25.55 | 331,700 |
Jan 22, 2024 | 25.44 | 25.59 | 25.41 | 25.53 | 25.53 | 148,300 |
Jan 19, 2024 | 25.39 | 25.49 | 25.26 | 25.38 | 25.38 | 233,200 |
Jan 18, 2024 | 25.45 | 25.66 | 25.27 | 25.50 | 25.50 | 173,600 |
Jan 17, 2024 | 25.64 | 25.67 | 25.45 | 25.59 | 25.59 | 178,900 |
Jan 16, 2024 | 25.69 | 25.83 | 25.63 | 25.80 | 25.80 | 140,400 |
Jan 12, 2024 | 25.76 | 25.96 | 25.76 | 25.93 | 25.93 | 114,400 |
Jan 11, 2024 | 25.69 | 25.74 | 25.52 | 25.67 | 25.67 | 204,300 |
Jan 10, 2024 | 25.50 | 25.69 | 25.50 | 25.67 | 25.67 | 210,000 |
Jan 9, 2024 | 25.34 | 25.34 | 25.13 | 25.18 | 25.18 | 211,800 |
Jan 8, 2024 | 25.20 | 25.32 | 25.06 | 25.19 | 25.19 | 157,700 |
Jan 5, 2024 | 25.40 | 25.48 | 25.24 | 25.32 | 25.32 | 263,200 |
Jan 4, 2024 | 25.59 | 25.60 | 25.47 | 25.47 | 25.47 | 137,200 |
Jan 3, 2024 | 25.75 | 25.77 | 25.53 | 25.62 | 25.62 | 196,300 |
Jan 2, 2024 | 25.83 | 25.96 | 25.61 | 25.90 | 25.90 | 220,700 |
Dec 29, 2023 | 25.70 | 25.80 | 25.70 | 25.76 | 25.76 | 143,500 |
Dec 28, 2023 | 25.90 | 26.01 | 25.81 | 25.81 | 25.81 | 288,000 |
Dec 27, 2023 | 25.78 | 25.87 | 25.68 | 25.82 | 25.82 | 132,800 |
Dec 26, 2023 | 25.92 | 25.97 | 25.85 | 25.89 | 25.89 | 97,600 |
Dec 22, 2023 | 25.76 | 25.92 | 25.75 | 25.86 | 25.86 | 207,100 |
Dec 21, 2023 | 25.56 | 25.71 | 25.48 | 25.70 | 25.70 | 222,800 |
Dec 20, 2023 | 25.38 | 25.64 | 25.28 | 25.40 | 25.40 | 133,000 |
Dec 19, 2023 | 25.70 | 25.70 | 25.50 | 25.53 | 25.53 | 126,800 |
Dec 18, 2023 | 25.50 | 25.73 | 25.46 | 25.63 | 25.63 | 255,500 |
Dec 15, 2023 | 25.64 | 25.64 | 25.36 | 25.53 | 25.53 | 266,500 |
Dec 14, 2023 | 25.39 | 25.67 | 25.39 | 25.58 | 25.58 | 201,200 |
Dec 13, 2023 | 25.01 | 25.33 | 24.85 | 25.33 | 25.33 | 227,100 |
Dec 12, 2023 | 25.21 | 25.21 | 25.00 | 25.04 | 25.04 | 161,700 |
Dec 11, 2023 | 25.28 | 25.31 | 25.13 | 25.23 | 25.23 | 305,600 |
Dec 8, 2023 | 25.22 | 25.23 | 25.10 | 25.16 | 25.16 | 210,200 |
Dec 7, 2023 | 25.37 | 25.47 | 25.02 | 25.13 | 25.13 | 215,800 |
Dec 6, 2023 | 25.30 | 25.30 | 25.11 | 25.13 | 25.13 | 204,100 |
Dec 5, 2023 | 24.85 | 25.00 | 24.85 | 24.95 | 24.95 | 220,800 |
Dec 4, 2023 | 24.65 | 24.86 | 24.59 | 24.76 | 24.76 | 281,800 |
Dec 1, 2023 | 24.83 | 25.12 | 24.75 | 25.05 | 25.05 | 410,900 |
Nov 30, 2023 | 24.37 | 24.71 | 24.37 | 24.70 | 24.70 | 390,600 |
Nov 29, 2023 | 24.20 | 24.31 | 24.18 | 24.20 | 24.20 | 326,800 |
Nov 28, 2023 | 24.32 | 24.51 | 24.30 | 24.45 | 24.45 | 492,500 |
Nov 27, 2023 | 23.71 | 23.93 | 23.64 | 23.93 | 23.93 | 360,800 |
Nov 24, 2023 | 23.34 | 23.50 | 23.33 | 23.43 | 23.43 | 137,500 |
Nov 22, 2023 | 23.39 | 23.39 | 23.16 | 23.20 | 23.20 | 164,300 |
Nov 21, 2023 | 23.47 | 23.47 | 23.36 | 23.40 | 23.40 | 197,100 |
Nov 20, 2023 | 23.29 | 23.36 | 23.25 | 23.31 | 23.31 | 255,400 |
Nov 17, 2023 | 23.08 | 23.21 | 23.05 | 23.15 | 23.15 | 360,700 |
Nov 16, 2023 | 22.90 | 23.03 | 22.84 | 22.93 | 22.93 | 292,500 |
Nov 15, 2023 | 22.93 | 23.18 | 22.93 | 23.12 | 23.12 | 346,900 |
Nov 14, 2023 | 22.65 | 22.83 | 22.54 | 22.79 | 22.79 | 443,900 |
Nov 13, 2023 | 22.55 | 22.66 | 22.47 | 22.57 | 22.57 | 344,200 |
Nov 10, 2023 | 22.78 | 22.78 | 22.60 | 22.73 | 22.73 | 210,200 |
Nov 9, 2023 | 22.71 | 22.79 | 22.59 | 22.64 | 22.64 | 205,300 |
Nov 8, 2023 | 22.68 | 22.74 | 22.52 | 22.67 | 22.67 | 232,600 |
Nov 7, 2023 | 23.07 | 23.07 | 22.79 | 22.85 | 22.85 | 289,400 |
Nov 6, 2023 | 23.60 | 23.72 | 23.38 | 23.44 | 23.44 | 254,900 |
Nov 3, 2023 | 23.01 | 23.23 | 23.00 | 23.13 | 23.13 | 299,500 |
Nov 2, 2023 | 23.15 | 23.28 | 23.00 | 23.24 | 23.24 | 248,900 |
Nov 1, 2023 | 22.82 | 22.92 | 22.60 | 22.92 | 22.92 | 392,500 |
Oct 31, 2023 | 22.10 | 22.22 | 21.87 | 22.00 | 22.00 | 328,500 |
Oct 30, 2023 | 21.76 | 21.89 | 21.67 | 21.74 | 21.74 | 345,400 |
Oct 27, 2023 | 22.17 | 22.17 | 21.86 | 22.05 | 22.05 | 303,700 |
Oct 26, 2023 | 21.95 | 22.08 | 21.75 | 22.01 | 22.01 | 294,900 |
Oct 25, 2023 | 22.78 | 22.94 | 22.63 | 22.75 | 22.75 | 314,100 |
Oct 24, 2023 | 23.15 | 23.40 | 23.13 | 23.18 | 23.18 | 275,200 |
Oct 23, 2023 | 22.82 | 23.08 | 22.75 | 22.92 | 22.92 | 296,200 |
Oct 20, 2023 | 23.53 | 23.67 | 23.46 | 23.53 | 23.53 | 242,900 |
Oct 19, 2023 | 23.60 | 23.78 | 23.46 | 23.69 | 23.69 | 241,700 |
Oct 18, 2023 | 23.98 | 23.98 | 23.63 | 23.64 | 23.64 | 261,600 |
Oct 17, 2023 | 24.17 | 24.25 | 24.05 | 24.24 | 24.24 | 192,700 |
Oct 16, 2023 | 24.11 | 24.32 | 24.05 | 24.25 | 24.25 | 236,100 |
Oct 13, 2023 | 24.50 | 24.50 | 24.35 | 24.39 | 24.39 | 134,000 |
Oct 12, 2023 | 24.34 | 24.43 | 24.13 | 24.23 | 24.23 | 161,400 |
Oct 11, 2023 | 24.25 | 24.31 | 24.15 | 24.23 | 24.23 | 225,900 |
Oct 10, 2023 | 24.32 | 24.39 | 24.27 | 24.32 | 24.32 | 157,100 |
Oct 9, 2023 | 24.17 | 24.37 | 24.03 | 24.23 | 24.23 | 219,000 |
Oct 6, 2023 | 24.05 | 24.31 | 24.02 | 24.30 | 24.30 | 134,800 |
Oct 5, 2023 | 23.97 | 24.20 | 23.77 | 24.16 | 24.16 | 340,800 |
Oct 4, 2023 | 24.10 | 24.30 | 24.04 | 24.25 | 24.25 | 216,300 |
Oct 3, 2023 | 23.95 | 24.20 | 23.93 | 24.02 | 24.02 | 196,900 |
Oct 2, 2023 | 23.99 | 24.06 | 23.83 | 23.90 | 23.90 | 155,000 |
Sep 29, 2023 | 24.11 | 24.26 | 24.06 | 24.10 | 24.10 | 244,400 |
Sep 28, 2023 | 23.84 | 23.91 | 23.78 | 23.86 | 23.86 | 118,000 |
Sep 27, 2023 | 23.92 | 23.93 | 23.72 | 23.79 | 23.79 | 196,400 |
Sep 26, 2023 | 24.13 | 24.13 | 23.89 | 24.09 | 24.09 | 165,000 |
Sep 25, 2023 | 24.49 | 24.49 | 24.29 | 24.37 | 24.37 | 222,100 |
Sep 22, 2023 | 24.88 | 25.03 | 24.78 | 24.90 | 24.90 | 341,500 |
Sep 21, 2023 | 24.59 | 24.59 | 24.22 | 24.42 | 24.42 | 210,200 |
Sep 20, 2023 | 24.81 | 24.81 | 24.38 | 24.38 | 24.38 | 367,800 |
Sep 19, 2023 | 24.20 | 24.39 | 24.17 | 24.18 | 24.18 | 166,300 |
Sep 18, 2023 | 24.04 | 24.09 | 23.87 | 24.06 | 24.06 | 201,400 |
Sep 15, 2023 | 24.10 | 24.17 | 23.94 | 24.08 | 24.08 | 304,900 |
Sep 14, 2023 | 24.11 | 24.11 | 23.97 | 24.00 | 24.00 | 212,200 |
Sep 13, 2023 | 24.26 | 24.31 | 24.05 | 24.15 | 24.15 | 300,000 |
Sep 12, 2023 | 24.14 | 24.23 | 24.05 | 24.23 | 24.23 | 162,300 |
Sep 11, 2023 | 24.29 | 24.30 | 24.15 | 24.18 | 24.18 | 184,000 |
Sep 8, 2023 | 24.01 | 24.30 | 24.01 | 24.19 | 24.19 | 185,800 |
Sep 7, 2023 | 24.40 | 24.58 | 24.34 | 24.47 | 24.47 | 158,300 |
Sep 6, 2023 | 24.54 | 24.70 | 24.46 | 24.58 | 24.58 | 243,500 |
Sep 5, 2023 | 24.38 | 24.39 | 24.16 | 24.27 | 24.27 | 187,300 |
Sep 1, 2023 | 24.51 | 24.51 | 24.11 | 24.17 | 24.17 | 259,700 |
Aug 31, 2023 | 24.62 | 24.72 | 24.25 | 24.27 | 24.27 | 250,600 |
Aug 30, 2023 | 24.83 | 25.06 | 24.83 | 25.06 | 25.06 | 179,200 |
Aug 29, 2023 | 24.40 | 24.53 | 24.36 | 24.50 | 24.50 | 147,100 |
Aug 28, 2023 | 24.22 | 24.41 | 24.22 | 24.36 | 24.36 | 117,300 |
Aug 25, 2023 | 24.33 | 24.43 | 24.26 | 24.33 | 24.33 | 114,700 |
Aug 24, 2023 | 24.32 | 24.43 | 24.23 | 24.35 | 24.35 | 190,700 |
Aug 23, 2023 | 24.22 | 24.48 | 24.22 | 24.42 | 24.42 | 159,000 |
Aug 22, 2023 | 24.16 | 24.33 | 24.14 | 24.24 | 24.24 | 220,700 |
Aug 21, 2023 | 24.01 | 24.25 | 24.01 | 24.24 | 24.24 | 157,400 |
Aug 18, 2023 | 24.12 | 24.47 | 24.12 | 24.38 | 24.38 | 178,400 |
Aug 17, 2023 | 24.39 | 24.50 | 24.30 | 24.43 | 24.43 | 220,300 |
Aug 16, 2023 | 24.63 | 24.70 | 24.32 | 24.34 | 24.34 | 302,700 |
Aug 15, 2023 | 24.50 | 24.67 | 24.36 | 24.50 | 24.50 | 316,400 |
Aug 14, 2023 | 24.69 | 24.85 | 24.50 | 24.66 | 24.66 | 363,200 |
Aug 11, 2023 | 24.35 | 24.70 | 23.85 | 24.70 | 24.70 | 396,100 |
Aug 10, 2023 | 24.90 | 24.93 | 24.45 | 24.57 | 24.57 | 383,300 |
Aug 9, 2023 | 24.54 | 24.69 | 24.54 | 24.58 | 24.58 | 196,300 |
Aug 8, 2023 | 24.19 | 24.31 | 24.19 | 24.23 | 24.23 | 201,700 |
Aug 7, 2023 | 24.06 | 24.25 | 24.01 | 24.09 | 24.09 | 171,200 |
Aug 4, 2023 | 24.18 | 24.21 | 23.97 | 24.06 | 24.06 | 169,700 |
Aug 3, 2023 | 24.38 | 24.44 | 24.16 | 24.21 | 24.21 | 234,700 |
Aug 2, 2023 | 24.08 | 24.20 | 23.96 | 24.01 | 24.01 | 169,300 |
Aug 1, 2023 | 24.63 | 24.68 | 24.16 | 24.24 | 24.24 | 317,000 |
Jul 31, 2023 | 24.76 | 24.76 | 24.53 | 24.53 | 24.53 | 150,100 |
Jul 28, 2023 | 24.67 | 24.71 | 24.41 | 24.42 | 24.42 | 172,000 |
Jul 27, 2023 | 24.66 | 25.00 | 24.48 | 24.53 | 24.53 | 290,100 |
Jul 26, 2023 | 25.68 | 25.77 | 25.63 | 25.63 | 25.63 | 148,300 |
Jul 25, 2023 | 25.84 | 25.84 | 25.59 | 25.63 | 25.63 | 138,400 |
Jul 24, 2023 | 25.77 | 25.94 | 25.76 | 25.86 | 25.86 | 150,300 |
Jul 21, 2023 | 25.70 | 25.77 | 25.65 | 25.65 | 25.65 | 177,200 |
Jul 20, 2023 | 25.54 | 25.70 | 25.54 | 25.63 | 25.63 | 193,700 |
Jul 19, 2023 | 25.54 | 25.75 | 25.54 | 25.70 | 25.70 | 147,400 |
Jul 18, 2023 | 25.55 | 25.75 | 25.43 | 25.55 | 25.55 | 227,000 |
Jul 17, 2023 | 26.02 | 26.07 | 25.71 | 25.88 | 25.88 | 275,800 |
Jul 14, 2023 | 26.33 | 26.33 | 26.00 | 26.17 | 26.17 | 262,800 |
Jul 13, 2023 | 26.18 | 26.32 | 26.11 | 26.19 | 26.19 | 182,900 |
Jul 12, 2023 | 26.64 | 26.65 | 26.33 | 26.41 | 26.41 | 181,200 |
Jul 11, 2023 | 26.20 | 26.20 | 25.92 | 26.08 | 26.08 | 255,700 |
Jul 10, 2023 | 26.10 | 26.10 | 25.90 | 25.92 | 25.92 | 134,500 |
Jul 7, 2023 | 26.29 | 26.35 | 26.16 | 26.17 | 26.17 | 151,200 |
Jul 6, 2023 | 26.15 | 26.37 | 26.08 | 26.26 | 26.26 | 123,500 |
Jul 5, 2023 | 26.45 | 26.46 | 26.32 | 26.41 | 26.41 | 154,400 |
Jul 3, 2023 | 26.66 | 26.66 | 26.42 | 26.42 | 26.42 | 100,700 |
Jun 30, 2023 | 26.78 | 26.78 | 26.62 | 26.67 | 26.67 | 118,400 |
Jun 29, 2023 | 26.55 | 26.69 | 26.49 | 26.65 | 26.65 | 128,200 |
Jun 28, 2023 | 26.50 | 26.61 | 26.32 | 26.45 | 26.45 | 109,600 |
Jun 27, 2023 | 26.58 | 26.76 | 26.55 | 26.55 | 26.55 | 106,800 |
Jun 26, 2023 | 26.53 | 26.53 | 26.31 | 26.41 | 26.41 | 156,900 |
Jun 23, 2023 | 26.53 | 26.53 | 26.31 | 26.31 | 26.31 | 106,800 |
Jun 22, 2023 | 26.22 | 26.43 | 26.16 | 26.43 | 26.43 | 154,000 |
Jun 21, 2023 | 26.58 | 26.63 | 26.33 | 26.55 | 26.55 | 234,400 |
Jun 20, 2023 | 26.75 | 26.75 | 26.62 | 26.73 | 26.73 | 163,200 |
Jun 16, 2023 | 26.75 | 26.82 | 26.66 | 26.71 | 26.71 | 191,200 |
Jun 15, 2023 | 26.83 | 27.16 | 26.83 | 27.08 | 27.08 | 96,800 |
Jun 14, 2023 | 1.13 Dividend | |||||
Jun 14, 2023 | 27.01 | 27.07 | 26.63 | 26.83 | 26.83 | 168,200 |
Jun 13, 2023 | 27.87 | 28.03 | 27.85 | 27.93 | 26.80 | 218,500 |
Jun 12, 2023 | 27.98 | 28.09 | 27.76 | 28.08 | 26.94 | 282,400 |
Jun 9, 2023 | 28.09 | 28.24 | 28.03 | 28.23 | 27.09 | 114,400 |
Jun 8, 2023 | 28.04 | 28.26 | 28.04 | 28.21 | 27.07 | 157,400 |
Jun 7, 2023 | 28.18 | 28.18 | 27.81 | 27.92 | 26.79 | 154,000 |
Jun 6, 2023 | 27.63 | 27.71 | 27.52 | 27.69 | 26.57 | 104,400 |
Jun 5, 2023 | 27.99 | 27.99 | 27.59 | 27.70 | 26.58 | 148,000 |
Jun 2, 2023 | 27.20 | 27.50 | 27.18 | 27.49 | 26.38 | 116,400 |
Jun 1, 2023 | 27.25 | 27.31 | 27.04 | 27.21 | 26.11 | 178,200 |
May 31, 2023 | 27.21 | 27.32 | 26.95 | 27.23 | 26.13 | 218,200 |
May 30, 2023 | 27.47 | 27.56 | 27.32 | 27.55 | 26.44 | 86,200 |
May 26, 2023 | 27.62 | 27.67 | 27.47 | 27.56 | 26.44 | 150,400 |
May 25, 2023 | 27.54 | 27.62 | 27.29 | 27.32 | 26.21 | 173,100 |
May 24, 2023 | 27.95 | 27.95 | 27.61 | 27.68 | 26.56 | 195,000 |
May 23, 2023 | 27.17 | 27.18 | 26.97 | 27.02 | 25.93 | 102,800 |
May 22, 2023 | 27.30 | 27.30 | 26.95 | 27.11 | 26.01 | 157,500 |
May 19, 2023 | 27.02 | 27.03 | 26.52 | 26.60 | 25.52 | 400,700 |
May 18, 2023 | 26.95 | 26.95 | 26.73 | 26.88 | 25.79 | 103,400 |
May 17, 2023 | 27.01 | 27.07 | 26.77 | 26.94 | 25.85 | 125,600 |
May 16, 2023 | 26.94 | 27.02 | 26.88 | 26.94 | 25.85 | 117,600 |
May 15, 2023 | 27.04 | 27.18 | 27.02 | 27.14 | 26.04 | 170,200 |
May 12, 2023 | 27.07 | 27.12 | 26.87 | 27.03 | 25.94 | 652,200 |
May 11, 2023 | 27.86 | 28.00 | 27.64 | 27.69 | 26.57 | 345,200 |
May 10, 2023 | 28.13 | 28.34 | 27.99 | 28.31 | 27.16 | 172,700 |
May 9, 2023 | 27.76 | 27.83 | 27.67 | 27.80 | 26.68 | 147,100 |
May 8, 2023 | 27.58 | 27.96 | 27.57 | 27.83 | 26.70 | 277,100 |
May 5, 2023 | 28.56 | 28.60 | 28.39 | 28.60 | 27.44 | 136,700 |
May 4, 2023 | 28.14 | 28.43 | 28.04 | 28.32 | 27.17 | 117,600 |
May 3, 2023 | 28.35 | 28.35 | 28.18 | 28.22 | 27.08 | 156,500 |
May 2, 2023 | 28.35 | 28.58 | 28.35 | 28.54 | 27.39 | 205,700 |
May 1, 2023 | 28.75 | 28.75 | 28.49 | 28.51 | 27.36 | 149,000 |
Apr 28, 2023 | 29.07 | 29.26 | 28.73 | 28.80 | 27.63 | 121,700 |
Apr 27, 2023 | 29.04 | 29.35 | 28.89 | 29.31 | 28.12 | 138,000 |
Apr 26, 2023 | 29.22 | 29.44 | 29.12 | 29.16 | 27.98 | 301,300 |
Related Tickers
PHI PLDT Inc.
23.78
+2.04%
SKM SK Telecom Co., Ltd.
20.65
+0.71%
VIV Telefônica Brasil S.A.
9.44
+1.51%
TKC Turkcell Iletisim Hizmetleri A.S.
5.99
+0.67%
LBRDK Liberty Broadband Corporation
49.10
-0.60%
ORAN Orange S.A.
11.12
-0.97%
TIMB TIM S.A.
17.09
+1.36%
TEO Telecom Argentina S.A.
7.89
+3.54%
AMX América Móvil, S.A.B. de C.V.
18.76
+2.49%
TV Grupo Televisa, S.A.B.
3.1150
+4.52%