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 |
| Jul 19, 2023 | $25.54 | $25.75 | $25.54 | $25.70 | 146 101 |
| Jul 18, 2023 | $25.55 | $25.75 | $25.43 | $25.55 | 222 185 |
| Jul 17, 2023 | $26.02 | $26.07 | $25.71 | $25.88 | 270 014 |
| Jul 14, 2023 | $26.33 | $26.25 | $26.00 | $26.17 | 262 759 |
| Jul 13, 2023 | $26.18 | $26.32 | $26.11 | $26.19 | 181 226 |
| Jul 12, 2023 | $26.64 | $26.65 | $26.33 | $26.41 | 179 047 |
| Jul 11, 2023 | $26.20 | $26.17 | $25.92 | $26.08 | 226 736 |
| Jul 10, 2023 | $26.10 | $26.10 | $25.90 | $25.92 | 134 464 |
| Jul 07, 2023 | $26.29 | $26.35 | $26.16 | $26.17 | 149 377 |
| Jul 06, 2023 | $26.15 | $26.37 | $26.08 | $26.26 | 122 196 |
| Jul 05, 2023 | $26.45 | $26.46 | $26.35 | $26.41 | 133 678 |
| Jul 03, 2023 | $26.66 | $26.60 | $26.42 | $26.54 | 100 648 |
| Jun 30, 2023 | $26.78 | $26.74 | $26.62 | $26.67 | 104 085 |
| Jun 29, 2023 | $26.55 | $26.69 | $26.49 | $26.65 | 114 952 |
| Jun 28, 2023 | $26.50 | $26.61 | $26.32 | $26.45 | 109 109 |
| Jun 27, 2023 | $26.58 | $26.76 | $26.55 | $26.55 | 106 510 |
| Jun 26, 2023 | $26.53 | $26.53 | $26.31 | $26.41 | 156 491 |
| Jun 23, 2023 | $26.53 | $26.49 | $26.31 | $26.31 | 106 824 |
| Jun 22, 2023 | $26.22 | $26.43 | $26.16 | $26.43 | 153 419 |
| Jun 21, 2023 | $26.58 | $26.63 | $26.33 | $26.55 | 132 131 |
| Jun 20, 2023 | $26.75 | $26.75 | $26.62 | $26.73 | 160 277 |
| Jun 16, 2023 | $26.75 | $26.82 | $26.66 | $26.71 | 190 608 |
| Jun 15, 2023 | $26.83 | $27.16 | $26.83 | $27.08 | 96 262 |
| Jun 14, 2023 | $27.01 | $27.07 | $26.63 | $26.83 | 167 663 |
| Jun 13, 2023 | $27.87 | $28.03 | $27.85 | $27.93 | 139 861 |
