TipRanks
Go Ultimate55% OFF

PT Telkom Indonesia (Persero) Tbk Shs UnSp Singapore Depositary Receipt Repr 5/1 Sh (ITKD) Historical Prices

SG:ITKD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.730.730.700.700.70-4.11%11,4002.14
Oct 29, 20260.740.740.730.730.73-1.35%30,0006.19
Oct 28, 20260.760.760.740.740.74-5.73%31,4007.22
Oct 27, 20260.790.790.790.790.79+0.00%4000.09
Oct 26, 20260.790.800.740.790.79+0.00%00.00
Oct 23, 20260.770.790.770.790.79+3.29%38,40010.26
Oct 22, 20260.740.760.740.760.76+4.83%8,3002.30
Oct 21, 20260.730.740.730.730.73+0.00%10,4002.95
Oct 20, 20260.690.730.680.730.73+11.54%55,50020.97
Oct 19, 20260.640.650.640.650.65-6.47%39,90019.82
Oct 16, 20260.800.800.640.700.70-13.13%96,600201.52
Oct 15, 20260.800.800.790.800.80+0.00%00.00
Oct 14, 20260.800.820.800.800.80+0.00%00.00
Oct 13, 20260.800.800.800.800.80-1.23%1,5003.02
Oct 12, 20260.810.810.810.810.81-1.82%2000.29
Oct 09, 20260.830.830.830.830.83-0.60%1000.15
Oct 08, 20260.830.830.830.830.83+3.75%2000.29
Oct 07, 20260.800.850.790.800.80+0.00%00.00
Oct 06, 20260.800.850.780.800.80+0.00%00.00
Oct 05, 20260.800.850.800.800.80+0.00%00.00
Oct 02, 20260.810.810.800.800.80-3.61%2000.29
Oct 01, 20260.830.850.780.830.83+0.00%00.00
Sep 30, 20260.840.840.830.830.83+0.00%1,3000.85
Sep 29, 20260.840.840.830.830.83-1.78%3,5001.54
Sep 28, 20260.860.860.850.850.85-1.74%1,3000.58
Sep 25, 20260.860.860.860.860.86-1.15%2000.09
Sep 24, 20260.870.870.800.870.87+0.00%00.00
Sep 23, 20260.870.870.870.870.87-1.69%1000.04
Sep 22, 20260.890.890.890.890.89-6.84%7000.30
Sep 21, 20260.950.950.800.950.95+0.00%00.00
Sep 18, 20260.950.950.840.950.95+0.00%00.00
Sep 17, 20260.950.950.840.950.95+0.00%00.00
Sep 16, 20260.950.970.840.950.95+0.00%00.00
Sep 15, 20260.951.170.840.950.95+0.00%00.00
Sep 14, 20260.951.170.840.950.95+0.00%00.00
Sep 11, 20260.951.170.840.950.95+0.00%00.00
Sep 10, 20260.950.950.950.950.95+1.06%2000.05
Sep 09, 20260.941.170.840.940.94+0.00%00.00
Sep 08, 20260.940.940.940.940.94+0.00%2000.04
Sep 07, 20260.940.940.940.940.94+0.53%2000.04
Sep 04, 20260.941.140.930.940.94+0.00%00.00
Sep 03, 20260.940.940.940.940.94+0.00%2000.02
Sep 02, 20260.940.980.930.940.94+0.00%00.00
Sep 01, 20260.940.940.940.940.94-0.53%2000.02
Aug 31, 20260.940.980.920.940.94+0.00%00.00
Aug 28, 20260.940.940.940.940.94-0.53%2000.02
Aug 27, 20260.950.950.950.950.95+0.00%2000.02
Aug 26, 20260.950.980.930.950.95+0.00%00.00
Aug 25, 20260.950.950.950.950.95+1.07%1000.01
Aug 24, 20260.940.940.930.940.94-0.53%1,9000.21