Perusahaan Perseroan (Per... (TLK)
NYSE: TLK
· Real-Time Price · USD
20.30
-0.09 (-0.44%)
At close: Aug 14, 2025, 3:59 PM
20.25
-0.22%
Pre-market: Aug 15, 2025, 08:00 AM EDT
TLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.90 | 20.98 | 20.22 | 20.29 | 20.29 | -0.49% | 1,886,138 |
| Aug 13, 2025 | 20.16 | 20.47 | 20.11 | 20.39 | 20.39 | 5.59% | 1,554,836 |
| Aug 12, 2025 | 19.10 | 19.57 | 19.10 | 19.31 | 19.31 | 5.46% | 1,081,155 |
| Aug 11, 2025 | 18.43 | 18.46 | 18.30 | 18.31 | 18.31 | -0.49% | 626,603 |
| Aug 8, 2025 | 18.10 | 18.41 | 18.09 | 18.40 | 18.40 | 1.60% | 981,400 |
| Aug 7, 2025 | 17.88 | 18.14 | 17.88 | 18.11 | 18.11 | 0.61% | 729,410 |
| Aug 6, 2025 | 18.04 | 18.09 | 17.93 | 18.00 | 18.00 | -0.44% | 1,337,546 |
| Aug 5, 2025 | 18.12 | 18.16 | 17.97 | 18.08 | 18.08 | -0.77% | 906,363 |
| Aug 4, 2025 | 18.33 | 18.34 | 18.05 | 18.22 | 18.22 | 2.13% | 574,300 |
| Aug 1, 2025 | 17.77 | 17.96 | 17.77 | 17.84 | 17.84 | 1.36% | 876,896 |
| Jul 31, 2025 | 17.45 | 17.68 | 17.32 | 17.60 | 17.60 | 0.28% | 818,310 |
| Jul 30, 2025 | 17.46 | 17.71 | 17.45 | 17.55 | 17.55 | 0.00% | 865,341 |
| Jul 29, 2025 | 17.33 | 17.57 | 17.32 | 17.55 | 17.55 | 1.45% | 396,168 |
| Jul 28, 2025 | 17.28 | 17.36 | 17.18 | 17.30 | 17.30 | -0.29% | 967,200 |
| Jul 25, 2025 | 17.41 | 17.42 | 17.25 | 17.35 | 17.35 | -0.29% | 596,404 |
| Jul 24, 2025 | 17.44 | 17.51 | 17.20 | 17.40 | 17.40 | -0.97% | 439,758 |
| Jul 23, 2025 | 17.47 | 17.63 | 17.45 | 17.57 | 17.57 | 0.57% | 474,245 |
| Jul 22, 2025 | 17.32 | 17.50 | 17.30 | 17.47 | 17.47 | 1.69% | 551,000 |
| Jul 21, 2025 | 17.17 | 17.27 | 17.05 | 17.18 | 17.18 | 1.42% | 393,800 |
| Jul 18, 2025 | 17.03 | 17.10 | 16.91 | 16.94 | 16.94 | -0.35% | 449,102 |