Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B (TLK) Historical Stock Data
19.45 ↑0.35 (1.83%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TLK is down -0.39% a day on average. There have been 11 days where Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B closed green and 19 days where TLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.53 | 19.45 | ↓$0.08 (-0.41%) | 19.22 | 19.63 | 383.97K |
| 2024-04-29 | 19.16 | 19.10 | ↓$0.06 (-0.31%) | 19.09 | 19.26 | 351.43K |
| 2024-04-26 | 18.69 | 18.99 | ↑$0.30 (1.61%) | 18.66 | 19.10 | 446.94K |
| 2024-04-25 | 19.00 | 18.85 | ↓$0.15 (-0.79%) | 18.74 | 19.01 | 857.14K |
| 2024-04-24 | 19.25 | 19.29 | ↑$0.04 (0.21%) | 19.24 | 19.44 | 756.11K |
| 2024-04-23 | 19.36 | 19.72 | ↑$0.36 (1.86%) | 19.36 | 19.78 | 380.27K |
| 2024-04-22 | 19.57 | 19.65 | ↑$0.08 (0.41%) | 19.50 | 19.83 | 380.09K |
| 2024-04-19 | 19.62 | 19.66 | ↑$0.04 (0.20%) | 19.47 | 19.72 | 300.18K |
| 2024-04-18 | 19.90 | 19.77 | ↓$0.13 (-0.65%) | 19.51 | 19.90 | 679.73K |
| 2024-04-17 | 20.08 | 19.62 | ↓$0.46 (-2.29%) | 19.56 | 20.08 | 424.79K |
| 2024-04-16 | 20.44 | 20.07 | ↓$0.37 (-1.81%) | 20.07 | 20.55 | 449.30K |
| 2024-04-15 | 20.82 | 20.85 | ↑$0.03 (0.14%) | 20.73 | 20.97 | 331.69K |
| 2024-04-12 | 20.98 | 20.75 | ↓$0.23 (-1.10%) | 20.73 | 20.98 | 258.18K |
| 2024-04-11 | 21.19 | 21.03 | ↓$0.16 (-0.76%) | 20.98 | 21.19 | 282.85K |
| 2024-04-10 | 21.29 | 21.09 | ↓$0.20 (-0.94%) | 21.00 | 21.37 | 226.29K |
| 2024-04-09 | 21.33 | 21.47 | ↑$0.14 (0.66%) | 21.33 | 21.52 | 233.38K |
| 2024-04-08 | 21.25 | 21.31 | ↑$0.06 (0.28%) | 21.21 | 21.54 | 226.12K |
| 2024-04-05 | 21.34 | 21.20 | ↓$0.14 (-0.66%) | 21.19 | 21.44 | 246.24K |
| 2024-04-04 | 21.56 | 21.36 | ↓$0.20 (-0.93%) | 21.30 | 21.64 | 319.41K |
| 2024-04-03 | 21.64 | 21.38 | ↓$0.26 (-1.20%) | 21.37 | 21.64 | 310.37K |
| 2024-04-02 | 21.88 | 21.68 | ↓$0.20 (-0.91%) | 21.59 | 21.91 | 329.99K |
| 2024-04-01 | 22.38 | 21.89 | ↓$0.49 (-2.19%) | 21.84 | 22.38 | 310.97K |
| 2024-03-29 | 22.09 | 22.26 | ↑$0.17 (0.77%) | 22.04 | 22.26 | 344.90K |
| 2024-03-28 | 22.09 | 22.26 | ↑$0.17 (0.77%) | 22.04 | 22.26 | 344.90K |
| 2024-03-27 | 22.33 | 22.27 | ↓$0.06 (-0.27%) | 22.12 | 22.46 | 427.23K |
| 2024-03-26 | 23.16 | 22.76 | ↓$0.40 (-1.73%) | 22.70 | 23.16 | 338.16K |
| 2024-03-25 | 23.73 | 23.53 | ↓$0.20 (-0.84%) | 23.40 | 23.80 | 311.63K |
| 2024-03-22 | 24.63 | 24.44 | ↓$0.19 (-0.77%) | 24.43 | 24.63 | 135.25K |
| 2024-03-21 | 24.70 | 24.67 | ↓$0.03 (-0.12%) | 24.62 | 24.87 | 253.07K |
| 2024-03-20 | 25.09 | 25.10 | ↑$0.01 (0.04%) | 24.91 | 25.20 | 186.51K |
Create an account or log in to view more rows.
$TLK no pain no gain
$TLK good place to average up
$TLK volume = money
$TLK over a thousand shares in now
$TLK just waiting ….
$TLK This is how I feel everyday holding this gem.
$TLK Guys when can we expect that 30% drop?
$TLK make it rain
let’s see some green
$TLK Green today if ya buy
$TLK is the dump over