Stockscreener 앱 받기
17.27
0.80%
-0.14
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $17.48 | $17.17 | $0.31 | 183,802.0 | -0.80% |
| 2025-06-05 | $17.57 | $17.30 | $0.27 | 466,835.0 | +0.52% |
| 2025-06-04 | $17.34 | $17.11 | $0.225 | 622,684.0 | +2.00% |
| 2025-06-03 | $17.12 | $16.81 | $0.31 | 651,024.0 | -0.93% |
| 2025-06-02 | $17.17 | $17.05 | $0.125 | 480,217.0 | -0.06% |
| 2025-05-30 | $17.15 | $16.96 | $0.19 | 396,745.0 | -0.23% |
| 2025-05-29 | $17.23 | $16.98 | $0.25 | 467,386.0 | +0.23% |
| 2025-05-28 | $17.35 | $17.11 | $0.24 | 555,859.0 | -0.35% |
| 2025-05-27 | $17.32 | $17.16 | $0.165 | 610,692.0 | +2.81% |
| 2025-05-23 | $16.75 | $16.59 | $0.155 | 410,027.0 | -1.88% |
| 2025-05-22 | $17.17 | $17.02 | $0.145 | 651,917.0 | +2.09% |
| 2025-05-21 | $16.87 | $16.66 | $0.21 | 257,036.0 | +0.36% |
| 2025-05-20 | $16.79 | $16.62 | $0.17 | 396,997.0 | -2.69% |
| 2025-05-19 | $17.15 | $16.90 | $0.25 | 531,926.0 | +3.20% |
| 2025-05-16 | $16.64 | $16.50 | $0.14 | 332,234.0 | +1.28% |
| 2025-05-15 | $16.41 | $16.01 | $0.395 | 532,398.0 | +3.54% |
| 2025-05-14 | $15.88 | $15.71 | $0.17 | 589,849.0 | -1.50% |
| 2025-05-13 | $16.16 | $16.03 | $0.13 | 324,160.0 | -0.37% |
| 2025-05-12 | $16.23 | $15.90 | $0.33 | 530,978.0 | +1.58% |
| 2025-05-09 | $15.91 | $15.56 | $0.35 | 258,329.0 | +1.93% |
| 2025-05-08 | $15.74 | $15.56 | $0.182 | 304,883.0 | -0.77% |
| 2025-05-07 | $15.95 | $15.67 | $0.28 | 370,562.0 | -3.09% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $17.57 | $16.81 | $0.76 | 2,404,562.0 | +0.70% |
| 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% |
0.63%
0.90%
자본화:
|
볼륨(24시간):