Skip to main content
logo
Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (IDX:TLKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,030.00
+50.00 (1.68%)
Aug 4, 2025, 4:14 PM WIB

Endeavor Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,960.002,990.002,910.002,980.002,980.003.47%130,977,000
Jul 31, 20252,890.002,930.002,860.002,880.002,880.00-201,065,700
Jul 30, 20252,890.002,890.002,850.002,880.002,880.00-99,062,400
Jul 29, 20252,870.002,880.002,840.002,880.002,880.000.70%46,357,400
Jul 28, 20252,870.002,870.002,830.002,860.002,860.001.42%40,193,800
Jul 25, 20252,810.002,830.002,780.002,820.002,820.00-0.70%41,296,200
Jul 24, 20252,860.002,870.002,800.002,840.002,840.00-0.35%74,224,200
Jul 23, 20252,870.002,870.002,840.002,850.002,850.00-86,077,600
Jul 22, 20252,800.002,850.002,800.002,850.002,850.001.79%108,243,300
Jul 21, 20252,800.002,800.002,750.002,800.002,800.001.08%52,553,200
Jul 18, 20252,800.002,800.002,750.002,770.002,770.00-83,762,800
Jul 17, 20252,700.002,770.002,660.002,770.002,770.004.53%102,642,100
Jul 16, 20252,660.002,680.002,650.002,650.002,650.000.38%43,385,900
Jul 15, 20252,690.002,690.002,640.002,640.002,640.00-1.86%35,309,100
Jul 14, 20252,700.002,710.002,640.002,690.002,690.00-1.47%60,458,400
Jul 11, 20252,710.002,730.002,690.002,730.002,730.001.49%47,851,300
Jul 10, 20252,690.002,710.002,650.002,690.002,690.000.75%41,108,700
Jul 9, 20252,650.002,680.002,640.002,670.002,670.000.75%44,897,100
Jul 8, 20252,680.002,700.002,640.002,650.002,650.00-1.85%45,926,000
Jul 7, 20252,630.002,700.002,610.002,700.002,700.002.66%33,446,600
Jul 4, 20252,710.002,720.002,620.002,630.002,630.00-2.95%53,587,300
Jul 3, 20252,780.002,810.002,690.002,710.002,710.00-2.52%69,094,400
Jul 2, 20252,820.002,820.002,730.002,780.002,780.00-1.07%92,321,600
Jul 1, 20252,800.002,810.002,760.002,810.002,810.001.08%73,029,400
Jun 30, 20252,780.002,790.002,730.002,780.002,780.002.58%124,299,500
Jun 26, 20252,620.002,710.002,590.002,710.002,710.003.44%132,868,200
Jun 25, 20252,650.002,650.002,560.002,620.002,620.001.16%79,958,900
Jun 24, 20252,600.002,670.002,580.002,590.002,590.000.39%107,300,200
Jun 23, 20252,610.002,610.002,560.002,580.002,580.00-2.27%73,554,200
Jun 20, 20252,700.002,710.002,640.002,640.002,640.00-1.86%243,027,500
Jun 19, 20252,740.002,780.002,630.002,690.002,690.00-2.89%98,911,200
Jun 18, 20252,770.002,800.002,760.002,770.002,770.000.36%70,757,600
Jun 17, 20252,800.002,800.002,760.002,760.002,760.000.73%59,643,500
Jun 16, 20252,740.002,770.002,730.002,740.002,740.00-46,641,000
Jun 13, 20252,770.002,770.002,720.002,740.002,740.00-1.44%81,111,300
Jun 12, 20252,830.002,830.002,750.002,780.002,780.00-0.71%97,099,100
Jun 11, 20252,750.002,810.002,730.002,800.002,800.00-3.78%200,609,800
Jun 10, 20252,920.002,920.002,880.002,910.002,697.532.46%213,564,000
Jun 5, 20252,850.002,850.002,820.002,840.002,632.640.71%95,008,500
Jun 4, 20252,810.002,860.002,810.002,820.002,614.100.71%125,006,700
Jun 3, 20252,780.002,830.002,730.002,800.002,595.560.72%142,896,600
Jun 2, 20252,780.002,820.002,750.002,780.002,577.03-1.42%211,393,400
May 28, 20252,860.002,870.002,800.002,820.002,614.10-0.35%531,309,500
May 27, 20252,840.002,880.002,790.002,830.002,623.371.07%279,180,500
May 26, 20252,720.002,820.002,700.002,800.002,595.564.09%186,806,300
May 23, 20252,740.002,760.002,690.002,690.002,493.60-3.93%241,752,700
May 22, 20252,750.002,850.002,750.002,800.002,595.561.82%131,277,300
May 21, 20252,710.002,780.002,690.002,750.002,549.220.36%120,242,100
May 20, 20252,830.002,840.002,740.002,740.002,539.95-2.84%129,805,200
May 19, 20252,760.002,860.002,740.002,820.002,614.102.92%164,194,700