Perusahaan Perseroan (Per... (TLK)
NYSE: TLK
· Real-Time Price · USD
18.46
-0.44 (-2.33%)
At close: Oct 03, 2025, 3:59 PM
18.46
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
TLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.83 | 18.83 | 18.43 | 18.46 | 18.46 | -2.33% | 344,818 |
| Oct 2, 2025 | 18.83 | 18.98 | 18.64 | 18.90 | 18.90 | 1.07% | 451,000 |
| Oct 1, 2025 | 18.89 | 18.89 | 18.67 | 18.70 | 18.70 | -0.64% | 575,100 |
| Sep 30, 2025 | 18.65 | 18.86 | 18.59 | 18.82 | 18.82 | -0.32% | 606,400 |
| Sep 29, 2025 | 18.76 | 18.94 | 18.70 | 18.88 | 18.88 | 0.11% | 481,633 |
| Sep 26, 2025 | 18.88 | 18.92 | 18.77 | 18.86 | 18.86 | 0.91% | 203,100 |
| Sep 25, 2025 | 18.95 | 18.95 | 18.61 | 18.69 | 18.69 | -2.04% | 506,500 |
| Sep 24, 2025 | 19.25 | 19.25 | 19.06 | 19.08 | 19.08 | -1.80% | 434,237 |
| Sep 23, 2025 | 19.34 | 19.55 | 19.27 | 19.43 | 19.43 | 0.05% | 339,447 |
| Sep 22, 2025 | 19.62 | 19.62 | 19.38 | 19.42 | 19.42 | -0.51% | 258,800 |
| Sep 19, 2025 | 19.58 | 19.68 | 19.51 | 19.52 | 19.52 | -0.56% | 726,206 |
| Sep 18, 2025 | 19.74 | 19.83 | 19.55 | 19.63 | 19.63 | -2.09% | 381,232 |
| Sep 17, 2025 | 20.13 | 20.27 | 20.02 | 20.05 | 20.05 | 0.75% | 465,035 |
| Sep 16, 2025 | 19.98 | 20.09 | 19.84 | 19.90 | 19.90 | -0.40% | 543,525 |
| Sep 15, 2025 | 19.80 | 20.00 | 19.80 | 19.98 | 19.98 | 3.90% | 722,507 |
| Sep 12, 2025 | 19.11 | 19.29 | 19.00 | 19.23 | 19.23 | 0.94% | 761,923 |
| Sep 11, 2025 | 18.94 | 19.16 | 18.88 | 19.05 | 19.05 | -0.73% | 832,800 |
| Sep 10, 2025 | 19.14 | 19.25 | 19.08 | 19.19 | 19.19 | 1.91% | 334,238 |
| Sep 9, 2025 | 18.70 | 18.94 | 18.66 | 18.83 | 18.83 | -1.98% | 860,200 |
| Sep 8, 2025 | 19.15 | 19.23 | 19.00 | 19.21 | 19.21 | -1.08% | 307,918 |
Page 1 of 136