Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B (TLK) Historical Stock Data
19.62 ↓0.45 (-2.24%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TLK is down -0.48% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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 |
| 2024-03-19 | 25.00 | 25.07 | ↑$0.07 (0.28%) | 24.97 | 25.10 | 88.60K |
| 2024-03-18 | 25.13 | 25.05 | ↓$0.08 (-0.32%) | 25.00 | 25.13 | 100.22K |
| 2024-03-15 | 25.22 | 25.27 | ↑$0.05 (0.20%) | 25.11 | 25.27 | 137.80K |
| 2024-03-14 | 25.23 | 25.24 | ↑$0.01 (0.04%) | 25.12 | 25.40 | 141.34K |
| 2024-03-13 | 25.06 | 25.10 | ↑$0.04 (0.16%) | 25.03 | 25.17 | 99.05K |
| 2024-03-12 | 25.13 | 24.97 | ↓$0.16 (-0.64%) | 24.89 | 25.13 | 122.57K |
| 2024-03-11 | 24.99 | 25.05 | ↑$0.06 (0.24%) | 24.95 | 25.08 | 114.23K |
| 2024-03-08 | 24.88 | 24.85 | ↓$0.03 (-0.12%) | 24.85 | 25.01 | 138.95K |
| 2024-03-07 | 25.01 | 24.94 | ↓$0.07 (-0.28%) | 24.90 | 25.07 | 197.14K |
Create an account or log in to view more rows.
$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
$TLK make it rain
let’s see some green
$TLK lfg!!! So much movement ! Buy n hodl!