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 |
| Nov 02, 2023 | $23.15 | $23.28 | $23.00 | $23.24 | 218 118 |
| Nov 01, 2023 | $22.82 | $22.92 | $22.60 | $22.92 | 386 303 |
| Oct 31, 2023 | $22.10 | $22.15 | $21.87 | $22.00 | 308 342 |
| Oct 30, 2023 | $21.76 | $21.89 | $21.67 | $21.74 | 319 134 |
| Oct 27, 2023 | $22.17 | $22.17 | $21.86 | $22.05 | 298 557 |
| Oct 26, 2023 | $21.95 | $22.08 | $21.75 | $22.01 | 275 770 |
| Oct 25, 2023 | $22.78 | $22.88 | $22.65 | $22.75 | 298 200 |
| Oct 24, 2023 | $23.15 | $23.40 | $23.13 | $23.18 | 255 463 |
| Oct 23, 2023 | $22.82 | $23.08 | $22.75 | $22.92 | 294 968 |
| Oct 20, 2023 | $23.53 | $23.67 | $23.46 | $23.53 | 241 750 |
| Oct 19, 2023 | $23.60 | $23.78 | $23.46 | $23.69 | 241 657 |
| Oct 18, 2023 | $23.98 | $23.98 | $23.64 | $23.64 | 261 557 |
| Oct 17, 2023 | $24.17 | $24.25 | $24.07 | $24.24 | 181 082 |
| Oct 16, 2023 | $24.11 | $24.32 | $24.05 | $24.25 | 233 716 |
| Oct 13, 2023 | $24.50 | $24.50 | $24.35 | $24.39 | 117 754 |
| Oct 12, 2023 | $24.34 | $24.43 | $24.13 | $24.23 | 145 464 |
| Oct 11, 2023 | $24.25 | $24.31 | $24.15 | $24.23 | 212 105 |
| Oct 10, 2023 | $24.32 | $24.39 | $24.27 | $24.32 | 157 130 |
| Oct 09, 2023 | $24.10 | $24.37 | $24.06 | $24.23 | 202 147 |
| Oct 06, 2023 | $24.05 | $24.31 | $24.02 | $24.30 | 133 450 |
| Oct 05, 2023 | $23.77 | $24.20 | $23.86 | $24.16 | 317 042 |
| Oct 04, 2023 | $24.10 | $24.29 | $24.04 | $24.25 | 196 395 |
| Oct 03, 2023 | $23.95 | $24.20 | $23.93 | $24.02 | 196 393 |
| Oct 02, 2023 | $23.99 | $24.06 | $23.83 | $23.90 | 152 432 |
| Sep 29, 2023 | $24.11 | $24.25 | $24.06 | $24.10 | 220 638 |
