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 |
| Mar 11, 2016 | $51.85 | $52.64 | $51.85 | $52.64 | 118 800 |
| Mar 10, 2016 | $51.85 | $51.85 | $50.74 | $51.15 | 194 600 |
| Mar 09, 2016 | $51.70 | $52.07 | $51.37 | $51.93 | 111 200 |
| Mar 08, 2016 | $51.38 | $51.69 | $50.93 | $51.49 | 96 000 |
| Mar 07, 2016 | $51.88 | $52.24 | $51.11 | $52.13 | 103 300 |
| Mar 04, 2016 | $51.49 | $52.50 | $51.49 | $52.41 | 312 500 |
| Mar 03, 2016 | $50.66 | $52.23 | $50.66 | $51.34 | 144 600 |
| Mar 02, 2016 | $50.38 | $50.79 | $50.11 | $50.73 | 152 500 |
| Mar 01, 2016 | $49.59 | $51.06 | $49.42 | $50.80 | 251 400 |
| Feb 29, 2016 | $48.98 | $49.40 | $48.96 | $49.05 | 246 300 |
| Feb 26, 2016 | $49.50 | $49.67 | $49.05 | $49.37 | 117 200 |
| Feb 25, 2016 | $48.92 | $49.54 | $48.77 | $49.54 | 194 600 |
| Feb 24, 2016 | $47.49 | $48.06 | $47.09 | $47.82 | 189 300 |
| Feb 23, 2016 | $47.90 | $48.09 | $47.66 | $47.69 | 134 400 |
| Feb 22, 2016 | $47.82 | $47.99 | $47.46 | $47.94 | 175 000 |
| Feb 19, 2016 | $49.00 | $49.00 | $47.23 | $47.72 | 337 900 |
| Feb 18, 2016 | $50.05 | $50.08 | $49.57 | $49.75 | 180 800 |
| Feb 17, 2016 | $49.89 | $50.66 | $49.66 | $50.33 | 230 000 |
| Feb 16, 2016 | $49.68 | $49.88 | $49.16 | $49.54 | 375 600 |
| Feb 12, 2016 | $48.91 | $51.00 | $48.91 | $49.65 | 265 300 |
| Feb 11, 2016 | $50.35 | $50.98 | $49.81 | $50.92 | 140 700 |
| Feb 10, 2016 | $49.72 | $50.89 | $49.42 | $50.63 | 238 100 |
| Feb 09, 2016 | $49.25 | $49.73 | $48.64 | $49.36 | 169 900 |
| Feb 08, 2016 | $49.35 | $50.42 | $49.35 | $50.13 | 120 400 |
| Feb 05, 2016 | $49.66 | $50.52 | $49.66 | $50.27 | 123 300 |
