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 |
| 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 |
| Mar 19, 2024 | $25.00 | $25.10 | $24.97 | $25.07 | 81 275 |
| Mar 18, 2024 | $25.13 | $25.13 | $25.00 | $25.05 | 86 987 |
| Mar 15, 2024 | $25.22 | $25.27 | $25.11 | $25.27 | 100 054 |
| Mar 14, 2024 | $25.23 | $25.40 | $25.12 | $25.24 | 127 996 |
| Mar 13, 2024 | $25.06 | $25.17 | $25.04 | $25.10 | 88 518 |
| Mar 12, 2024 | $25.13 | $25.13 | $24.89 | $24.97 | 122 573 |
| Mar 11, 2024 | $24.99 | $25.08 | $24.95 | $25.05 | 114 233 |
| Mar 08, 2024 | $24.88 | $25.01 | $24.85 | $24.85 | 122 798 |
| Mar 07, 2024 | $25.01 | $25.07 | $24.90 | $24.94 | 168 964 |
| Mar 06, 2024 | $25.00 | $25.00 | $24.70 | $24.73 | 141 237 |
| Mar 05, 2024 | $24.54 | $24.68 | $24.25 | $24.46 | 250 895 |
| Mar 04, 2024 | $25.29 | $25.29 | $24.92 | $25.04 | 211 807 |
| Mar 01, 2024 | $25.17 | $25.31 | $24.94 | $25.27 | 383 363 |
| Feb 29, 2024 | $25.65 | $25.65 | $25.41 | $25.58 | 179 832 |
| Feb 28, 2024 | $25.71 | $25.76 | $25.40 | $25.58 | 274 261 |
| Feb 27, 2024 | $25.75 | $25.75 | $25.56 | $25.66 | 237 720 |
| Feb 26, 2024 | $26.37 | $26.37 | $26.15 | $26.24 | 177 650 |
| Feb 23, 2024 | $26.30 | $26.41 | $26.19 | $26.41 | 133 815 |
