NYSE:TLK
PT Telekomunikasi Indonesia Tbk Stock Price (Quote)
$19.47
+0.120 (+0.620%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.69 | $21.64 | Friday, 3rd May 2024 TLK stock ended at $19.47. This is 0.620% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.96% from a day low at $19.41 to a day high of $19.79. |
| 90 days | $18.69 | $26.85 | |
| 52 weeks | $18.69 | $28.60 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $27.98 | $28.09 | $27.76 | $28.08 | 282 387 |
| Jun 09, 2023 | $28.09 | $28.24 | $28.04 | $28.23 | 105 274 |
| Jun 08, 2023 | $28.04 | $28.26 | $28.09 | $28.21 | 145 125 |
| Jun 07, 2023 | $28.18 | $27.97 | $27.81 | $27.92 | 144 747 |
| Jun 06, 2023 | $27.63 | $27.71 | $27.52 | $27.69 | 91 918 |
| Jun 05, 2023 | $27.99 | $27.86 | $27.60 | $27.70 | 161 238 |
| Jun 02, 2023 | $27.20 | $27.50 | $27.18 | $27.49 | 116 317 |
| Jun 01, 2023 | $27.25 | $27.31 | $27.04 | $27.21 | 162 045 |
| May 31, 2023 | $27.21 | $27.32 | $26.95 | $27.23 | 189 063 |
| May 30, 2023 | $27.47 | $27.56 | $27.32 | $27.55 | 85 851 |
| May 26, 2023 | $27.61 | $27.69 | $27.48 | $27.56 | 118 182 |
| May 25, 2023 | $27.54 | $27.60 | $27.30 | $27.32 | 154 041 |
| May 24, 2023 | $27.95 | $27.80 | $27.61 | $27.68 | 171 952 |
| May 23, 2023 | $27.17 | $27.16 | $26.97 | $27.02 | 92 231 |
| May 22, 2023 | $27.30 | $27.30 | $26.95 | $27.11 | 156 522 |
| May 19, 2023 | $27.02 | $27.03 | $26.52 | $26.60 | 398 289 |
| May 18, 2023 | $26.95 | $26.91 | $26.73 | $26.88 | 97 662 |
| May 17, 2023 | $27.01 | $27.07 | $26.77 | $26.94 | 124 525 |
| May 16, 2023 | $26.94 | $27.02 | $26.88 | $26.94 | 117 000 |
| May 15, 2023 | $27.04 | $27.18 | $27.02 | $27.14 | 168 747 |
| May 12, 2023 | $27.07 | $27.12 | $26.87 | $27.03 | 652 151 |
| May 11, 2023 | $27.86 | $28.00 | $27.64 | $27.69 | 339 429 |
| May 10, 2023 | $28.13 | $28.34 | $27.99 | $28.31 | 172 709 |
| May 09, 2023 | $27.76 | $27.83 | $27.67 | $27.80 | 147 100 |
| May 08, 2023 | $27.58 | $27.96 | $27.61 | $27.83 | 263 597 |
