IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	71.30	71.35	69.90	70.30	-	-0.99%	4,549,898
Feb 25, 2026	70.30	71.40	69.60	71.00	71.00	1.14%	24,438,290
Feb 24, 2026	70.55	70.90	69.50	70.20	70.20	-0.64%	17,705,640
Feb 23, 2026	71.30	71.60	70.05	70.65	70.65	0.28%	17,499,320
Feb 20, 2026	69.85	71.00	69.20	70.45	70.45	0.86%	14,598,700
Feb 19, 2026	73.20	73.20	69.10	69.85	69.85	-3.85%	15,242,800
Feb 18, 2026	72.90	75.65	72.40	72.65	72.65	-0.34%	28,312,400
Feb 17, 2026	72.45	75.05	72.15	72.90	72.90	0.41%	25,458,140
Feb 16, 2026	70.85	74.60	70.70	72.60	72.60	3.27%	29,411,920
Feb 13, 2026	69.15	70.30	68.90	70.30	70.30	1.59%	25,115,670
Feb 12, 2026	68.30	69.55	67.65	69.20	69.20	1.54%	24,412,834
Feb 11, 2026	66.25	68.85	65.95	68.15	68.15	2.10%	26,178,490
Feb 10, 2026	67.40	68.55	66.50	66.75	66.75	-0.82%	28,866,320
Feb 9, 2026	67.80	68.35	67.00	67.30	67.30	0.30%	23,774,540
Feb 6, 2026	67.65	67.65	66.05	67.10	67.10	-0.81%	18,297,220
Feb 5, 2026	68.10	69.80	67.55	67.65	67.65	-1.38%	27,786,370
Feb 4, 2026	68.30	69.75	67.50	68.60	68.60	1.40%	22,105,940
Feb 3, 2026	65.40	68.15	65.25	67.65	67.65	3.52%	25,613,041
Feb 2, 2026	66.00	66.00	63.35	65.35	65.35	-1.73%	20,042,100
Jan 30, 2026	65.40	66.50	65.00	66.50	66.50	1.68%	23,435,530
Jan 29, 2026	65.50	66.70	65.00	65.40	65.40	0.69%	31,598,100
Jan 28, 2026	64.35	65.35	63.90	64.95	64.95	0.85%	26,529,030
Jan 27, 2026	65.80	66.15	64.40	64.40	64.40	-2.13%	15,079,800
Jan 26, 2026	63.80	65.90	63.45	65.80	65.80	2.49%	21,744,700
Jan 23, 2026	64.85	65.55	64.20	64.20	64.20	-0.39%	21,524,930
Jan 22, 2026	63.45	64.55	62.25	64.45	64.45	2.30%	35,366,170
Jan 21, 2026	62.20	63.00	62.00	63.00	63.00	1.61%	22,159,170
Jan 20, 2026	62.50	62.65	61.05	62.00	62.00	-0.72%	17,204,740
Jan 19, 2026	62.45	63.65	61.85	62.45	62.45	0.64%	23,305,850
Jan 16, 2026	61.75	62.40	60.80	62.05	62.05	0.40%	32,029,215
Jan 15, 2026	59.55	61.80	59.25	61.80	61.80	3.78%	36,990,310
Jan 14, 2026	59.45	59.65	58.70	59.55	59.55	0.25%	22,847,040
Jan 13, 2026	58.75	59.60	58.70	59.40	59.40	1.71%	27,125,658
Jan 12, 2026	58.45	59.00	58.15	58.40	58.40	0.09%	21,177,330
Jan 9, 2026	58.60	59.00	57.65	58.35	58.35	-0.17%	19,432,000
Jan 8, 2026	59.10	59.55	57.00	58.45	58.45	-0.68%	33,864,970
Jan 7, 2026	59.35	59.65	58.50	58.85	58.85	-0.59%	26,672,340
Jan 6, 2026	58.55	59.45	58.40	59.20	59.20	1.28%	29,117,490
Jan 5, 2026	58.20	59.00	57.90	58.45	58.45	0.60%	30,853,870
Jan 2, 2026	57.45	58.10	57.20	58.10	58.10	1.04%	24,117,940
Dec 31, 2025	57.25	57.75	56.40	57.50	57.50	0.61%	24,576,120
Dec 30, 2025	56.00	57.30	55.20	57.15	57.15	2.60%	24,855,020
Dec 29, 2025	56.25	56.45	55.60	55.70	55.70	-1.15%	16,450,999
Dec 26, 2025	56.60	56.65	55.75	56.35	56.35	-0.27%	12,662,260
Dec 25, 2025	56.80	56.85	56.50	56.50	56.50	-	5,299,795
Dec 24, 2025	56.60	57.20	56.40	56.50	56.50	-0.18%	17,421,680
Dec 23, 2025	57.50	57.95	56.40	56.60	56.60	-1.48%	20,198,330
Dec 22, 2025	56.95	58.00	56.60	57.45	57.45	1.23%	28,443,713
Dec 19, 2025	56.80	57.05	56.25	56.75	56.75	-0.09%	16,064,310
Dec 18, 2025	57.00	57.20	56.35	56.80	56.80	-0.26%	18,127,500