Stockscreener 앱 받기
17.49
0.57%
-0.10
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 |
|---|---|---|---|---|---|
| 2024-11-01 | $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% |
| 2024-10-21 | $20.01 | $19.74 | $0.27 | 644,542.0 | +0.10% |
| 2024-10-18 | $19.98 | $19.67 | $0.31 | 413,214.0 | +1.70% |
| 2024-10-17 | $19.46 | $19.29 | $0.1705 | 339,881.0 | +1.15% |
| 2024-10-16 | $19.23 | $19.05 | $0.1799 | 262,308.0 | +3.18% |
| 2024-10-15 | $18.83 | $18.53 | $0.30 | 346,580.0 | +0.11% |
| 2024-10-14 | $18.76 | $18.55 | $0.21 | 191,021.0 | -1.49% |
| 2024-10-11 | $18.88 | $18.74 | $0.14 | 143,284.0 | +0.69% |
| 2024-10-10 | $18.87 | $18.63 | $0.24 | 216,971.0 | -0.48% |
| 2024-10-09 | $19.07 | $18.73 | $0.335 | 401,455.0 | -0.53% |
| 2024-10-08 | $19.07 | $18.89 | $0.175 | 397,493.0 | +2.00% |
| 2024-10-07 | $18.72 | $18.52 | $0.1999 | 249,194.0 | -0.86% |
| 2024-10-04 | $18.72 | $18.41 | $0.31 | 276,281.0 | -0.53% |
| 2024-10-03 | $18.84 | $18.73 | $0.11 | 289,084.0 | -1.88% |
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 | $17.66 | $17.48 | $0.175 | 221,662.0 | +0.00% |
| 2024-10 | $20.01 | $17.48 | $2.53 | 7,450,948.0 | -11.58% |
| 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% |
0.86%
0.50%
자본화:
|
볼륨(24시간):