Stockscreener 앱 받기
16.95
2.54%
0.42
시간 외 거래:
16.95
Telkom Indonesia Persero Tbk Pt Adr 주식 (TLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.12 | $16.84 | $0.285 | 643,180.0 | +2.54% |
| 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 주식 (TLK) 연도별 가격 이력
이 심층 분석에서는 Telkom Indonesia Persero Tbk Pt Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TLK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Telkom Indonesia Persero Tbk Pt Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Telkom Indonesia Persero Tbk Pt Adr 주식 (TLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.79 | $15.79 | $2.00 | 7,268,743.0 | -3.64% |
| 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% |
Telkom Indonesia Persero Tbk Pt Adr 주식 (TLK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Telkom Indonesia Persero Tbk Pt Adr 주식 (TLK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.12%
0.37%
자본화:
|
볼륨(24시간):