TLKM.JKTLKM.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $3600.00 | $3660.00 | $3550.00 | $3620.00 | 129.81M |
| 1/12/2026 | $3470.00 | $3530.00 | $3460.00 | $3520.00 | 89.17M |
| 1/9/2026 | $3550.00 | $3560.00 | $3450.00 | $3450.00 | 82.71M |
| 1/8/2026 | $3540.00 | $3580.00 | $3520.00 | $3530.00 | 61.22M |
| 1/7/2026 | $3540.00 | $3550.00 | $3500.00 | $3540.00 | 60.47M |
| 1/6/2026 | $3600.00 | $3600.00 | $3490.00 | $3520.00 | 77.48M |
| 1/5/2026 | $3490.00 | $3590.00 | $3480.00 | $3580.00 | 77.22M |
| 1/2/2026 | $3510.00 | $3510.00 | $3450.00 | $3470.00 | 34.81M |
| 12/30/2025 | $3490.00 | $3510.00 | $3480.00 | $3480.00 | 48.02M |
| 12/29/2025 | $3480.00 | $3530.00 | $3460.00 | $3490.00 | 53.08M |
| 12/24/2025 | $3480.00 | $3500.00 | $3440.00 | $3460.00 | 30.92M |
| 12/23/2025 | $3470.00 | $3470.00 | $3420.00 | $3470.00 | 39.08M |
| 12/22/2025 | $3440.00 | $3490.00 | $3420.00 | $3470.00 | 113.72M |
| 12/19/2025 | $3520.00 | $3520.00 | $3390.00 | $3410.00 | 236.77M |
| 12/18/2025 | $3540.00 | $3580.00 | $3460.00 | $3460.00 | 111.04M |
| 12/17/2025 | $3540.00 | $3590.00 | $3490.00 | $3500.00 | 118.45M |
| 12/16/2025 | $3490.00 | $3550.00 | $3470.00 | $3520.00 | 120.58M |
| 12/15/2025 | $3550.00 | $3560.00 | $3460.00 | $3470.00 | 121.71M |
| 12/12/2025 | $3630.00 | $3630.00 | $3500.00 | $3550.00 | 67.08M |
| 12/11/2025 | $3670.00 | $3690.00 | $3500.00 | $3570.00 | 84.82M |
| 12/10/2025 | $3620.00 | $3700.00 | $3590.00 | $3640.00 | 68.64M |
| 12/9/2025 | $3650.00 | $3650.00 | $3520.00 | $3570.00 | 94.38M |
| 12/8/2025 | $3700.00 | $3700.00 | $3600.00 | $3630.00 | 64.91M |
| 12/5/2025 | $3630.00 | $3700.00 | $3610.00 | $3700.00 | 50.64M |
| 12/4/2025 | $3660.00 | $3660.00 | $3580.00 | $3630.00 | 38.95M |
| 12/3/2025 | $3590.00 | $3650.00 | $3580.00 | $3580.00 | 60.43M |
| 12/2/2025 | $3660.00 | $3670.00 | $3560.00 | $3560.00 | 62.18M |
| 12/1/2025 | $3530.00 | $3650.00 | $3520.00 | $3650.00 | 89.05M |
| 11/28/2025 | $3600.00 | $3630.00 | $3500.00 | $3510.00 | 70.94M |
| 11/27/2025 | $3700.00 | $3700.00 | $3560.00 | $3570.00 | 48.44M |
| 11/26/2025 | $3600.00 | $3720.00 | $3600.00 | $3720.00 | 111.11M |
| 11/25/2025 | $3690.00 | $3690.00 | $3560.00 | $3650.00 | 84.82M |
| 11/24/2025 | $3560.00 | $3700.00 | $3540.00 | $3700.00 | 241.30M |
| 11/21/2025 | $3590.00 | $3610.00 | $3460.00 | $3500.00 | 93.18M |
| 11/20/2025 | $3650.00 | $3660.00 | $3620.00 | $3640.00 | 52.20M |
| 11/19/2025 | $3620.00 | $3690.00 | $3620.00 | $3650.00 | 109.91M |
| 11/18/2025 | $3610.00 | $3630.00 | $3540.00 | $3620.00 | 97.75M |
| 11/17/2025 | $3570.00 | $3630.00 | $3560.00 | $3610.00 | 76.83M |
| 11/14/2025 | $3530.00 | $3560.00 | $3510.00 | $3550.00 | 55.08M |
| 11/13/2025 | $3570.00 | $3570.00 | $3480.00 | $3500.00 | 57.47M |
| 11/12/2025 | $3540.00 | $3590.00 | $3510.00 | $3560.00 | 61.34M |
| 11/11/2025 | $3500.00 | $3530.00 | $3470.00 | $3520.00 | 63.13M |
| 11/10/2025 | $3490.00 | $3550.00 | $3440.00 | $3440.00 | 88.94M |
| 11/7/2025 | $3460.00 | $3490.00 | $3420.00 | $3470.00 | 58.92M |
| 11/6/2025 | $3540.00 | $3550.00 | $3470.00 | $3480.00 | 71.77M |
| 11/5/2025 | $3600.00 | $3630.00 | $3510.00 | $3540.00 | 182.62M |
| 11/4/2025 | $3360.00 | $3590.00 | $3360.00 | $3500.00 | 227.45M |
| 11/3/2025 | $3210.00 | $3380.00 | $3210.00 | $3350.00 | 107.15M |
| 10/31/2025 | $3200.00 | $3250.00 | $3150.00 | $3210.00 | 126.79M |
| 10/30/2025 | $3290.00 | $3310.00 | $3200.00 | $3250.00 | 83.52M |
| 10/29/2025 | $3390.00 | $3390.00 | $3270.00 | $3290.00 | 93.07M |
| 10/28/2025 | $3330.00 | $3480.00 | $3270.00 | $3400.00 | 143.08M |
| 10/27/2025 | $3320.00 | $3360.00 | $3280.00 | $3330.00 | 105.68M |
| 10/24/2025 | $3370.00 | $3440.00 | $3290.00 | $3290.00 | 115.10M |
| 10/23/2025 | $3180.00 | $3400.00 | $3170.00 | $3360.00 | 218.97M |
| 10/22/2025 | $3220.00 | $3220.00 | $3120.00 | $3150.00 | 128.80M |
| 10/21/2025 | $2970.00 | $3290.00 | $2970.00 | $3280.00 | 223.10M |
| 10/20/2025 | $2930.00 | $2970.00 | $2900.00 | $2940.00 | 96.03M |
| 10/17/2025 | $2950.00 | $2960.00 | $2850.00 | $2880.00 | 82.48M |
| 10/16/2025 | $2970.00 | $3020.00 | $2900.00 | $2950.00 | 103.69M |
| 10/15/2025 | $3000.00 | $3090.00 | $2950.00 | $3080.00 | 67.50M |