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 |
| Aug 23, 2023 | $24.22 | $24.48 | $24.22 | $24.42 | 158 495 |
| Aug 22, 2023 | $24.16 | $24.33 | $24.15 | $24.24 | 202 319 |
| Aug 21, 2023 | $24.01 | $24.25 | $24.01 | $24.24 | 157 218 |
| Aug 18, 2023 | $24.12 | $24.47 | $24.19 | $24.38 | 165 784 |
| Aug 17, 2023 | $24.39 | $24.50 | $24.31 | $24.43 | 220 327 |
| Aug 16, 2023 | $24.63 | $24.70 | $24.32 | $24.34 | 301 897 |
| Aug 15, 2023 | $24.50 | $24.64 | $24.36 | $24.50 | 262 450 |
| Aug 14, 2023 | $24.69 | $24.85 | $24.50 | $24.66 | 363 201 |
| Aug 11, 2023 | $24.35 | $24.70 | $23.98 | $24.70 | 323 487 |
| Aug 10, 2023 | $24.90 | $24.92 | $24.45 | $24.57 | 383 311 |
| Aug 09, 2023 | $24.54 | $24.69 | $24.54 | $24.58 | 183 487 |
| Aug 08, 2023 | $24.19 | $24.31 | $24.19 | $24.23 | 180 933 |
| Aug 07, 2023 | $24.06 | $24.25 | $24.01 | $24.09 | 150 976 |
| Aug 04, 2023 | $24.18 | $24.21 | $23.97 | $24.06 | 169 431 |
| Aug 03, 2023 | $24.38 | $24.44 | $24.16 | $24.21 | 234 350 |
| Aug 02, 2023 | $24.08 | $24.12 | $23.96 | $24.01 | 169 257 |
| Aug 01, 2023 | $24.63 | $24.68 | $24.16 | $24.24 | 316 950 |
| Jul 31, 2023 | $24.76 | $24.76 | $24.53 | $24.53 | 149 970 |
| Jul 28, 2023 | $24.67 | $24.71 | $24.41 | $24.42 | 144 843 |
| Jul 27, 2023 | $24.66 | $24.94 | $24.48 | $24.53 | 266 319 |
| Jul 26, 2023 | $25.68 | $25.77 | $25.63 | $25.63 | 137 782 |
| Jul 25, 2023 | $25.84 | $25.83 | $25.59 | $25.63 | 126 852 |
| Jul 24, 2023 | $25.77 | $25.94 | $25.76 | $25.86 | 139 089 |
| Jul 21, 2023 | $25.70 | $25.77 | $25.65 | $25.65 | 153 322 |
| Jul 20, 2023 | $25.54 | $25.69 | $25.56 | $25.63 | 172 517 |
