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 |
| Jan 17, 2024 | $25.64 | $25.67 | $25.45 | $25.59 | 177 892 |
| Jan 16, 2024 | $25.69 | $25.83 | $25.63 | $25.80 | 138 786 |
| Jan 12, 2024 | $25.76 | $25.96 | $25.76 | $25.93 | 103 524 |
| Jan 11, 2024 | $25.69 | $25.74 | $25.52 | $25.67 | 203 111 |
| Jan 10, 2024 | $25.50 | $25.69 | $25.50 | $25.67 | 209 344 |
| Jan 09, 2024 | $25.34 | $25.34 | $25.13 | $25.18 | 211 054 |
| Jan 08, 2024 | $25.20 | $25.22 | $25.07 | $25.19 | 144 978 |
| Jan 05, 2024 | $25.40 | $25.48 | $25.24 | $25.32 | 256 534 |
| Jan 04, 2024 | $25.59 | $25.60 | $25.47 | $25.47 | 125 477 |
| Jan 03, 2024 | $25.75 | $25.76 | $25.53 | $25.62 | 175 593 |
| Jan 02, 2024 | $25.83 | $25.96 | $25.61 | $25.90 | 200 126 |
| Dec 29, 2023 | $25.70 | $25.80 | $25.70 | $25.76 | 143 515 |
| Dec 28, 2023 | $25.90 | $26.01 | $25.81 | $25.81 | 269 008 |
| Dec 27, 2023 | $25.78 | $25.87 | $25.68 | $25.82 | 131 119 |
| Dec 26, 2023 | $25.92 | $25.97 | $25.85 | $25.89 | 95 439 |
| Dec 22, 2023 | $25.76 | $25.92 | $25.75 | $25.86 | 197 420 |
| Dec 21, 2023 | $25.56 | $25.71 | $25.48 | $25.70 | 208 796 |
| Dec 20, 2023 | $25.38 | $25.64 | $25.28 | $25.40 | 122 990 |
| Dec 19, 2023 | $25.70 | $25.70 | $25.51 | $25.53 | 114 793 |
| Dec 18, 2023 | $25.50 | $25.73 | $25.46 | $25.63 | 252 516 |
| Dec 15, 2023 | $25.64 | $25.64 | $25.36 | $25.53 | 261 955 |
| Dec 14, 2023 | $25.39 | $25.67 | $25.39 | $25.58 | 179 921 |
| Dec 13, 2023 | $25.01 | $25.33 | $24.85 | $25.33 | 224 825 |
| Dec 12, 2023 | $25.21 | $25.21 | $25.00 | $25.04 | 147 573 |
| Dec 11, 2023 | $25.28 | $25.30 | $25.14 | $25.23 | 287 959 |
