Perusahaan Perseroan (Per... (TLK)
NYSE: TLK
· Real-Time Price · USD
19.14
0.31 (1.65%)
At close: Sep 10, 2025, 2:12 PM
TLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.70 | 18.94 | 18.66 | 18.83 | 18.83 | -1.98% | 859,705 |
| Sep 8, 2025 | 19.15 | 19.23 | 19.00 | 19.21 | 19.21 | -1.08% | 307,918 |
| Sep 5, 2025 | 19.34 | 19.45 | 19.30 | 19.42 | 19.42 | 0.94% | 273,507 |
| Sep 4, 2025 | 19.16 | 19.31 | 19.16 | 19.24 | 19.24 | 1.00% | 310,217 |
| Sep 3, 2025 | 18.96 | 19.13 | 18.91 | 19.05 | 19.05 | 0.69% | 466,618 |
| Sep 2, 2025 | 19.06 | 19.14 | 18.91 | 18.92 | 18.92 | -2.42% | 744,079 |
| Aug 29, 2025 | 19.18 | 19.40 | 19.01 | 19.39 | 19.39 | -0.82% | 475,700 |
| Aug 28, 2025 | 19.48 | 19.59 | 19.30 | 19.55 | 19.55 | 0.10% | 297,300 |
| Aug 27, 2025 | 19.49 | 19.57 | 19.37 | 19.53 | 19.53 | -1.61% | 523,875 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.75 | 19.85 | 19.85 | -1.39% | 373,734 |
| Aug 25, 2025 | 20.20 | 20.38 | 20.08 | 20.13 | 20.13 | 1.10% | 581,800 |
| Aug 22, 2025 | 19.62 | 19.98 | 19.62 | 19.91 | 19.91 | 0.81% | 417,500 |
| Aug 21, 2025 | 19.80 | 19.82 | 19.69 | 19.75 | 19.75 | -0.30% | 390,024 |
| Aug 20, 2025 | 19.90 | 20.08 | 19.75 | 19.81 | 19.81 | 0.15% | 820,400 |
| Aug 19, 2025 | 19.94 | 20.18 | 19.78 | 19.78 | 19.78 | -1.25% | 1,512,524 |
| Aug 18, 2025 | 20.00 | 20.06 | 19.85 | 20.03 | 20.03 | -0.20% | 841,500 |
| Aug 15, 2025 | 20.10 | 20.24 | 20.00 | 20.07 | 20.07 | -1.08% | 1,267,300 |
| Aug 14, 2025 | 20.90 | 20.98 | 20.22 | 20.29 | 20.29 | -0.49% | 1,886,371 |
| 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 |