NYSE:TLK
PT Telekomunikasi Indonesia Tbk Stock Price (Quote)
$19.29
-0.430 (-2.18%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.24 | $23.80 | Wednesday, 24th Apr 2024 TLK stock ended at $19.29. This is 2.18% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.04% from a day low at $19.24 to a day high of $19.44. |
| 90 days | $19.24 | $26.85 | |
| 52 weeks | $19.24 | $29.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $19.25 | $19.44 | $19.24 | $19.29 | 753 318 |
| Apr 23, 2024 | $19.36 | $19.78 | $19.36 | $19.72 | 346 357 |
| Apr 22, 2024 | $19.57 | $19.83 | $19.50 | $19.65 | 306 246 |
| Apr 19, 2024 | $19.62 | $19.72 | $19.49 | $19.66 | 278 773 |
| Apr 18, 2024 | $19.90 | $19.90 | $19.51 | $19.77 | 484 506 |
| Apr 17, 2024 | $20.08 | $20.08 | $19.56 | $19.62 | 422 558 |
| Apr 16, 2024 | $20.44 | $20.55 | $20.07 | $20.07 | 447 156 |
| Apr 15, 2024 | $20.82 | $20.97 | $20.73 | $20.85 | 315 051 |
| Apr 12, 2024 | $20.98 | $20.98 | $20.73 | $20.75 | 257 374 |
| Apr 11, 2024 | $21.19 | $21.19 | $20.98 | $21.03 | 280 786 |
| Apr 10, 2024 | $21.29 | $21.37 | $21.00 | $21.09 | 225 618 |
| Apr 09, 2024 | $21.33 | $21.51 | $21.33 | $21.47 | 213 743 |
| Apr 08, 2024 | $21.25 | $21.54 | $21.24 | $21.31 | 215 277 |
| Apr 05, 2024 | $21.34 | $21.44 | $21.19 | $21.20 | 245 402 |
| Apr 04, 2024 | $21.56 | $21.64 | $21.30 | $21.36 | 299 318 |
| Apr 03, 2024 | $21.64 | $21.64 | $21.37 | $21.38 | 290 628 |
| Apr 02, 2024 | $21.88 | $21.91 | $21.59 | $21.68 | 329 610 |
| Apr 01, 2024 | $22.38 | $22.38 | $21.84 | $21.89 | 310 388 |
| Mar 28, 2024 | $22.09 | $22.26 | $22.04 | $22.26 | 344 896 |
| Mar 27, 2024 | $22.33 | $22.45 | $22.12 | $22.27 | 409 172 |
| Mar 26, 2024 | $23.16 | $23.16 | $22.70 | $22.76 | 308 839 |
| Mar 25, 2024 | $23.73 | $23.80 | $23.40 | $23.53 | 310 380 |
| Mar 22, 2024 | $24.63 | $24.63 | $24.43 | $24.44 | 127 614 |
| Mar 21, 2024 | $24.70 | $24.87 | $24.62 | $24.67 | 239 970 |
| Mar 20, 2024 | $25.09 | $25.20 | $24.91 | $25.10 | 171 204 |
