IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	59.25	62.20	59.25	61.00	61.00	6.64%	31,008,260
Apr 7, 2026	58.85	59.15	57.20	57.20	57.20	-3.13%	15,058,940
Apr 6, 2026	58.65	59.45	58.35	59.05	59.05	0.77%	13,627,190
Apr 3, 2026	58.40	59.35	58.15	58.60	58.60	0.51%	15,751,830
Apr 2, 2026	58.45	58.65	57.55	58.30	58.30	-1.19%	18,817,610
Apr 1, 2026	59.00	59.70	58.70	59.00	59.00	1.64%	18,259,480
Mar 31, 2026	58.65	60.35	57.95	58.05	58.05	-0.77%	21,178,490
Mar 30, 2026	58.25	59.10	57.40	58.50	58.50	-	11,735,420
Mar 27, 2026	58.35	58.75	57.55	58.50	58.50	0.95%	11,583,310
Mar 26, 2026	58.80	59.55	57.55	57.95	57.95	-1.45%	11,825,890
Mar 25, 2026	58.00	59.15	57.95	58.80	58.80	2.62%	17,185,660
Mar 24, 2026	60.25	60.80	57.25	57.30	57.30	-4.90%	19,053,550
Mar 23, 2026	58.70	60.30	56.80	60.25	60.25	1.86%	18,560,460
Mar 19, 2026	58.85	59.65	58.70	59.15	59.15	-0.17%	3,576,234
Mar 18, 2026	60.75	61.00	58.65	59.25	59.25	-2.07%	14,106,820
Mar 17, 2026	60.25	60.90	59.90	60.50	60.50	0.83%	10,471,590
Mar 16, 2026	61.30	61.60	59.90	60.00	60.00	-1.48%	10,425,905
Mar 13, 2026	61.35	61.50	60.00	60.90	60.90	-1.54%	11,663,500
Mar 12, 2026	61.40	62.95	60.70	61.85	61.85	0.24%	14,793,236
Mar 11, 2026	61.60	63.70	61.10	61.70	61.70	0.24%	18,445,790
Mar 10, 2026	60.60	61.95	60.20	61.55	61.55	4.50%	16,100,840
Mar 9, 2026	57.00	59.05	57.00	58.90	58.90	-0.34%	13,931,140
Mar 6, 2026	61.25	61.80	58.50	59.10	59.10	-3.43%	14,332,380
Mar 5, 2026	62.75	63.75	61.00	61.20	61.20	-2.00%	28,481,480
Mar 4, 2026	63.80	64.30	61.85	62.45	62.45	-2.35%	16,892,822
Mar 3, 2026	65.75	66.60	63.55	63.95	63.95	-2.81%	13,902,196
Mar 2, 2026	64.05	66.55	64.05	65.80	65.80	-3.16%	18,507,600
Feb 27, 2026	71.45	71.90	67.25	67.95	67.95	-4.50%	35,460,010
Feb 26, 2026	71.30	71.50	69.90	71.15	71.15	0.21%	13,225,420
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