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 |
| Sep 28, 2023 | $23.84 | $23.91 | $23.79 | $23.86 | 117 974 |
| Sep 27, 2023 | $23.92 | $23.93 | $23.72 | $23.79 | 195 786 |
| Sep 26, 2023 | $24.13 | $24.13 | $23.89 | $24.09 | 164 277 |
| Sep 25, 2023 | $24.49 | $24.49 | $24.29 | $24.37 | 220 526 |
| Sep 22, 2023 | $24.88 | $25.03 | $24.79 | $24.90 | 311 878 |
| Sep 21, 2023 | $24.59 | $24.59 | $24.22 | $24.42 | 208 014 |
| Sep 20, 2023 | $24.81 | $24.75 | $24.38 | $24.38 | 338 601 |
| Sep 19, 2023 | $24.20 | $24.34 | $24.17 | $24.18 | 153 447 |
| Sep 18, 2023 | $24.04 | $24.09 | $23.87 | $24.06 | 189 853 |
| Sep 15, 2023 | $24.10 | $24.17 | $23.94 | $24.08 | 245 404 |
| Sep 14, 2023 | $24.11 | $24.08 | $23.98 | $24.00 | 202 284 |
| Sep 13, 2023 | $24.26 | $24.31 | $24.05 | $24.15 | 298 800 |
| Sep 12, 2023 | $24.14 | $24.23 | $24.05 | $24.23 | 161 062 |
| Sep 11, 2023 | $24.29 | $24.30 | $24.15 | $24.18 | 182 818 |
| Sep 08, 2023 | $24.01 | $24.30 | $24.09 | $24.19 | 178 782 |
| Sep 07, 2023 | $24.40 | $24.58 | $24.34 | $24.47 | 149 715 |
| Sep 06, 2023 | $24.54 | $24.70 | $24.46 | $24.58 | 232 157 |
| Sep 05, 2023 | $24.38 | $24.36 | $24.16 | $24.27 | 187 344 |
| Sep 01, 2023 | $24.51 | $24.51 | $24.11 | $24.17 | 256 056 |
| Aug 31, 2023 | $24.62 | $24.65 | $24.25 | $24.27 | 250 603 |
| Aug 30, 2023 | $24.83 | $25.06 | $24.89 | $25.06 | 156 918 |
| Aug 29, 2023 | $24.40 | $24.53 | $24.36 | $24.50 | 145 727 |
| Aug 28, 2023 | $24.22 | $24.41 | $24.22 | $24.36 | 117 338 |
| Aug 25, 2023 | $24.33 | $24.43 | $24.27 | $24.33 | 106 447 |
| Aug 24, 2023 | $24.32 | $24.43 | $24.23 | $24.35 | 168 661 |
