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 |
| Dec 08, 2023 | $25.22 | $25.23 | $25.11 | $25.16 | 192 279 |
| Dec 07, 2023 | $25.37 | $25.37 | $25.02 | $25.13 | 197 994 |
| Dec 06, 2023 | $25.30 | $25.30 | $25.11 | $25.13 | 192 031 |
| Dec 05, 2023 | $24.85 | $25.00 | $24.85 | $24.95 | 218 727 |
| Dec 04, 2023 | $24.65 | $24.77 | $24.59 | $24.76 | 259 492 |
| Dec 01, 2023 | $24.83 | $25.11 | $24.75 | $25.05 | 393 968 |
| Nov 30, 2023 | $24.37 | $24.70 | $24.37 | $24.70 | 373 599 |
| Nov 29, 2023 | $24.20 | $24.31 | $24.18 | $24.20 | 326 001 |
| Nov 28, 2023 | $24.32 | $24.51 | $24.30 | $24.45 | 448 823 |
| Nov 27, 2023 | $23.71 | $23.93 | $23.64 | $23.93 | 355 491 |
| Nov 24, 2023 | $23.34 | $23.50 | $23.33 | $23.43 | 137 516 |
| Nov 22, 2023 | $23.39 | $23.39 | $23.16 | $23.20 | 148 447 |
| Nov 21, 2023 | $23.47 | $23.47 | $23.36 | $23.40 | 167 345 |
| Nov 20, 2023 | $23.29 | $23.36 | $23.25 | $23.31 | 243 628 |
| Nov 17, 2023 | $23.08 | $23.21 | $23.05 | $23.15 | 330 291 |
| Nov 16, 2023 | $22.90 | $23.03 | $22.84 | $22.93 | 288 089 |
| Nov 15, 2023 | $22.93 | $23.18 | $22.93 | $23.12 | 329 346 |
| Nov 14, 2023 | $22.65 | $22.82 | $22.54 | $22.79 | 427 974 |
| Nov 13, 2023 | $22.55 | $22.66 | $22.47 | $22.57 | 340 277 |
| Nov 10, 2023 | $22.78 | $22.78 | $22.60 | $22.73 | 199 520 |
| Nov 09, 2023 | $22.71 | $22.79 | $22.60 | $22.64 | 194 627 |
| Nov 08, 2023 | $22.68 | $22.74 | $22.52 | $22.67 | 213 624 |
| Nov 07, 2023 | $23.07 | $23.07 | $22.79 | $22.85 | 286 360 |
| Nov 06, 2023 | $23.60 | $23.72 | $23.38 | $23.44 | 251 216 |
| Nov 03, 2023 | $23.01 | $23.23 | $23.00 | $23.13 | 294 499 |
