loading

Telkom Indonesia Persero Tbk Pt Adr (TLK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $17.12 $16.84 $0.285 404,321.0 +2.21%
2024-11-20 $16.78 $16.43 $0.3586 599,517.0 -2.99%
2024-11-19 $17.44 $16.85 $0.59 1,015,331.0 +4.41%
2024-11-18 $16.37 $16.10 $0.27 460,862.0 +3.10%
2024-11-15 $15.96 $15.79 $0.175 369,782.0 +0.13%
2024-11-14 $16.05 $15.81 $0.238 477,270.0 -2.35%
2024-11-13 $16.35 $16.18 $0.165 255,133.0 -0.43%
2024-11-12 $16.51 $16.00 $0.51 585,081.0 -3.56%
2024-11-11 $17.15 $16.86 $0.295 355,094.0 -2.54%
2024-11-08 $17.60 $17.20 $0.40 384,797.0 -0.52%
2024-11-07 $17.70 $17.33 $0.37 395,236.0 +1.40%
2024-11-06 $17.49 $17.06 $0.43 240,000.0 -2.11%
2024-11-05 $17.61 $17.42 $0.19 302,059.0 -1.02%
2024-11-04 $17.79 $17.59 $0.20 320,559.0 +1.20%
2024-11-01 $17.66 $17.48 $0.175 221,662.0 -0.57%
2024-10-31 $18.03 $17.49 $0.54 426,707.0 -3.19%
2024-10-30 $18.59 $18.16 $0.43 238,188.0 -0.38%
2024-10-29 $18.35 $18.14 $0.21 230,630.0 -1.03%
2024-10-28 $18.50 $18.35 $0.15 220,340.0 -0.27%
2024-10-25 $18.64 $18.45 $0.19 208,121.0 -0.43%
2024-10-24 $18.71 $18.50 $0.205 271,812.0 -0.70%
2024-10-23 $18.85 $18.61 $0.24 212,538.0 -1.84%
2024-10-22 $19.30 $18.91 $0.395 399,144.0 -3.55%

Telkom Indonesia Persero Tbk Pt Adr (TLK) 株の年ごとの株価履歴

この詳細な分析では、Telkom Indonesia Persero Tbk Pt Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTLK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Telkom Indonesia Persero Tbk Pt Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のTelkom Indonesia Persero Tbk Pt Adr (TLK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $17.79 $15.79 $2.00 6,386,704.0 -3.95%
2024-10 $20.01 $17.49 $2.52 7,229,286.0 -11.07%
2024-09 $21.00 $19.52 $1.48 8,436,783.0 +0.92%
2024-08 $19.70 $16.88 $2.82 11,701,271.0 +9.87%
2024-07 $20.32 $17.63 $2.70 9,842,602.0 -4.60%
2024-06 $18.95 $16.62 $2.33 11,400,443.0 +4.06%
2024-05 $19.92 $17.38 $2.55 8,919,738.0 -7.61%
2024-04 $22.38 $18.66 $3.72 8,441,059.0 -12.62%
2024-03 $25.40 $22.04 $3.36 4,163,592.0 -12.98%
2024-02 $26.85 $25.07 $1.78 3,337,561.0 +1.67%
2024-01 $25.96 $25.01 $0.95 4,073,090.0 -2.33%

2023年のTelkom Indonesia Persero Tbk Pt Adr (TLK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $26.01 $24.59 $1.43 4,312,697.0 +4.29%
2023-11 $24.71 $22.47 $2.24 6,246,619.0 +12.27%
2023-10 $24.50 $21.66 $2.84 5,274,180.0 -8.71%
2023-09 $25.03 $23.72 $1.31 4,430,809.0 -0.70%
2023-08 $25.06 $23.85 $1.21 5,156,858.0 -1.06%
2023-07 $26.66 $24.41 $2.25 3,617,224.0 -8.02%
2023-06 $28.26 $26.16 $2.11 3,191,232.0 -2.06%
2023-05 $28.75 $26.52 $2.23 4,333,680.0 -5.45%
2023-04 $29.58 $27.32 $2.26 3,411,859.0 +5.61%
2023-03 $27.52 $25.20 $2.32 5,435,314.0 +5.86%
2023-02 $26.29 $24.73 $1.56 3,825,721.0 -1.00%
2023-01 $26.57 $23.76 $2.81 5,599,072.0 +9.10%

2022年のTelkom Indonesia Persero Tbk Pt Adr (TLK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $25.62 $23.02 $2.60 7,433,209.0 -6.40%
2022-11 $28.25 $24.96 $3.29 5,395,765.0 -8.41%
2022-10 $29.56 $26.89 $2.67 5,114,080.0 -3.57%
2022-09 $30.76 $28.61 $2.15 5,523,585.0 -4.06%
2022-08 $31.95 $28.38 $3.57 6,649,272.0 +5.51%
2022-07 $28.72 $26.08 $2.64 4,491,853.0 +5.40%
2022-06 $29.95 $26.43 $3.52 4,178,310.0 -7.90%
2022-05 $32.96 $27.32 $5.64 5,440,114.0 -7.73%
2022-04 $33.20 $31.00 $2.20 6,357,281.0 -0.41%
2022-03 $32.75 $29.60 $3.15 5,192,150.0 +7.54%
2022-02 $30.98 $28.92 $2.06 8,461,158.0 -0.07%
2022-01 $30.70 $28.38 $2.32 5,287,945.0 +2.55%
telecom_services VOD
$8.925
price up icon 0.06%
telecom_services BCE
$26.59
price down icon 1.49%
telecom_services TEF
$4.435
price down icon 1.66%
telecom_services CHT
$37.88
price up icon 0.36%
telecom_services AMX
$15.16
price up icon 1.10%
$389.62
price up icon 0.14%
大文字化:     |  ボリューム (24 時間):