Stockscreener 앱 받기
21.90
4.68%
0.98
시간 외 거래:
21.90
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 |
|---|---|---|---|---|---|
| 2025-11-24 | $21.94 | $21.51 | $0.43 | 755,427.0 | +4.68% |
| 2025-11-21 | $21.06 | $20.70 | $0.36 | 361,741.0 | -0.90% |
| 2025-11-20 | $21.56 | $21.05 | $0.51 | 594,610.0 | -1.08% |
| 2025-11-19 | $21.62 | $21.16 | $0.465 | 797,878.0 | +0.19% |
| 2025-11-18 | $21.44 | $21.21 | $0.23 | 771,430.0 | +1.09% |
| 2025-11-17 | $21.36 | $21.02 | $0.34 | 950,503.0 | +0.43% |
| 2025-11-14 | $21.09 | $20.80 | $0.285 | 633,668.0 | +1.99% |
| 2025-11-13 | $21.02 | $20.49 | $0.53 | 347,044.0 | -3.02% |
| 2025-11-12 | $21.36 | $21.05 | $0.31 | 418,107.0 | +0.28% |
| 2025-11-11 | $21.19 | $20.92 | $0.27 | 336,440.0 | +2.12% |
| 2025-11-10 | $20.78 | $20.62 | $0.155 | 294,522.0 | +0.15% |
| 2025-11-07 | $20.78 | $20.56 | $0.2175 | 329,203.0 | +0.98% |
| 2025-11-06 | $20.85 | $20.40 | $0.45 | 416,766.0 | -2.20% |
| 2025-11-05 | $21.03 | $20.78 | $0.25 | 646,333.0 | +1.95% |
| 2025-11-04 | $20.82 | $20.47 | $0.35 | 1,113,179.0 | +1.73% |
| 2025-11-03 | $20.25 | $20.00 | $0.25 | 528,392.0 | +3.06% |
| 2025-10-31 | $19.66 | $19.23 | $0.435 | 605,085.0 | +0.41% |
| 2025-10-30 | $19.81 | $19.26 | $0.55 | 643,677.0 | -2.35% |
| 2025-10-29 | $20.01 | $19.81 | $0.20 | 393,296.0 | -2.49% |
| 2025-10-28 | $20.50 | $20.24 | $0.255 | 364,892.0 | +1.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.94 | $20.00 | $1.94 | 10,050,670.0 | +11.79% |
| 2025-10 | $20.50 | $17.66 | $2.84 | 10,849,818.0 | +4.09% |
| 2025-09 | $20.27 | $18.59 | $1.68 | 10,528,053.0 | -2.94% |
| 2025-08 | $20.98 | $17.77 | $3.21 | 17,995,908.0 | +10.17% |
| 2025-07 | $17.71 | $16.14 | $1.57 | 11,500,153.0 | +3.90% |
| 2025-06 | $18.43 | $15.63 | $2.80 | 12,450,227.0 | -1.22% |
| 2025-05 | $17.35 | $15.28 | $2.07 | 9,626,401.0 | +9.72% |
| 2025-04 | $15.91 | $13.15 | $2.76 | 13,510,656.0 | +5.82% |
| 2025-03 | $15.46 | $13.88 | $1.58 | 19,850,157.0 | +1.72% |
| 2025-02 | $16.55 | $14.16 | $2.39 | 13,319,695.0 | -9.36% |
| 2025-01 | $17.35 | $15.85 | $1.50 | 11,714,688.0 | -2.61% |
Telkom Indonesia Persero Tbk Pt Adr 주식 (TLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.90 | $15.35 | $2.55 | 11,510,442.0 | -3.81% |
| 2024-11 | $17.79 | $15.79 | $2.00 | 9,365,508.0 | -2.90% |
| 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% |
0.72%
1.49%
자본화:
|
볼륨(24시간):