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 |
| Feb 04, 2016 | $48.67 | $49.90 | $48.47 | $49.75 | 185 900 |
| Feb 03, 2016 | $47.53 | $48.82 | $47.20 | $48.53 | 171 000 |
| Feb 02, 2016 | $47.90 | $48.81 | $47.28 | $47.65 | 195 700 |
| Feb 01, 2016 | $48.54 | $49.43 | $48.13 | $49.36 | 159 400 |
| Jan 29, 2016 | $47.14 | $49.08 | $47.14 | $49.00 | 189 700 |
| Jan 28, 2016 | $47.25 | $47.34 | $46.67 | $46.86 | 257 800 |
| Jan 27, 2016 | $47.10 | $47.53 | $46.62 | $46.81 | 97 900 |
| Jan 26, 2016 | $46.34 | $47.45 | $46.34 | $47.24 | 122 200 |
| Jan 25, 2016 | $45.86 | $46.61 | $45.86 | $46.06 | 100 500 |
| Jan 22, 2016 | $45.76 | $46.81 | $45.74 | $46.80 | 143 100 |
| Jan 21, 2016 | $44.67 | $45.33 | $44.18 | $44.85 | 161 900 |
| Jan 20, 2016 | $43.93 | $44.89 | $43.80 | $44.67 | 213 100 |
| Jan 19, 2016 | $44.53 | $44.71 | $44.12 | $44.62 | 234 400 |
| Jan 15, 2016 | $43.78 | $43.78 | $42.44 | $43.10 | 209 400 |
| Jan 14, 2016 | $45.10 | $45.10 | $44.41 | $44.70 | 277 700 |
| Jan 13, 2016 | $45.62 | $46.10 | $45.41 | $45.46 | 323 800 |
| Jan 12, 2016 | $45.39 | $45.69 | $45.22 | $45.51 | 301 400 |
| Jan 11, 2016 | $43.82 | $44.16 | $43.02 | $43.99 | 417 800 |
| Jan 08, 2016 | $45.18 | $45.43 | $44.25 | $44.32 | 244 100 |
| Jan 07, 2016 | $45.44 | $45.50 | $44.95 | $45.04 | 309 700 |
| Jan 06, 2016 | $45.89 | $46.32 | $45.67 | $45.89 | 277 900 |
| Jan 05, 2016 | $45.95 | $46.43 | $45.47 | $46.16 | 216 000 |
