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 |
| Feb 22, 2024 | $26.26 | $26.45 | $26.17 | $26.20 | 129 034 |
| Feb 21, 2024 | $26.66 | $26.66 | $26.46 | $26.56 | 159 230 |
| Feb 20, 2024 | $26.62 | $26.85 | $26.62 | $26.76 | 157 562 |
| Feb 16, 2024 | $26.55 | $26.67 | $26.42 | $26.61 | 164 814 |
| Feb 15, 2024 | $25.69 | $26.05 | $25.69 | $26.05 | 139 294 |
| Feb 14, 2024 | $25.48 | $25.75 | $25.48 | $25.70 | 177 842 |
| Feb 13, 2024 | $25.51 | $25.52 | $25.22 | $25.33 | 95 422 |
| Feb 12, 2024 | $25.50 | $25.79 | $25.46 | $25.79 | 116 953 |
| Feb 09, 2024 | $25.41 | $25.50 | $25.37 | $25.50 | 144 605 |
| Feb 08, 2024 | $25.51 | $25.51 | $25.31 | $25.33 | 84 994 |
| Feb 07, 2024 | $25.37 | $25.65 | $25.37 | $25.51 | 109 740 |
| Feb 06, 2024 | $25.28 | $25.39 | $25.17 | $25.39 | 128 060 |
| Feb 05, 2024 | $25.17 | $25.26 | $25.07 | $25.13 | 163 722 |
| Feb 02, 2024 | $25.64 | $25.64 | $25.15 | $25.29 | 195 852 |
| Feb 01, 2024 | $25.63 | $25.87 | $25.42 | $25.82 | 191 953 |
| Jan 31, 2024 | $25.38 | $25.38 | $25.14 | $25.16 | 131 709 |
| Jan 30, 2024 | $25.48 | $25.57 | $25.25 | $25.33 | 127 402 |
| Jan 29, 2024 | $25.58 | $25.58 | $25.33 | $25.55 | 153 528 |
| Jan 26, 2024 | $25.28 | $25.51 | $25.28 | $25.47 | 136 253 |
| Jan 25, 2024 | $25.35 | $25.35 | $25.01 | $25.11 | 161 677 |
| Jan 24, 2024 | $25.42 | $25.59 | $25.04 | $25.30 | 313 287 |
| Jan 23, 2024 | $25.26 | $25.63 | $25.18 | $25.55 | 330 905 |
| Jan 22, 2024 | $25.44 | $25.59 | $25.41 | $25.53 | 140 844 |
| Jan 19, 2024 | $25.39 | $25.49 | $25.26 | $25.38 | 221 546 |
| Jan 18, 2024 | $25.45 | $25.51 | $25.27 | $25.50 | 159 347 |
