IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	58.50	59.05	57.40	58.15	58.15	-0.85%	32,957,797
Jul 16, 2026	57.75	59.15	57.65	58.65	58.65	2.00%	37,532,920
Jul 14, 2026	57.70	58.25	57.10	57.50	57.50	-0.43%	42,827,052
Jul 13, 2026	57.65	58.15	57.30	57.75	57.75	-0.43%	24,817,812
Jul 10, 2026	56.80	58.25	56.55	58.00	58.00	2.29%	29,336,459
Jul 9, 2026	57.50	58.40	56.60	56.70	56.70	-1.05%	28,479,917
Jul 8, 2026	59.20	59.20	57.10	57.30	57.30	-3.37%	31,816,237
Jul 7, 2026	60.40	60.95	59.15	59.30	59.30	-1.90%	38,439,398
Jul 6, 2026	61.40	62.00	60.40	60.45	60.45	-1.23%	23,892,551
Jul 3, 2026	60.95	61.30	59.50	61.20	61.20	1.32%	35,033,424
Jul 2, 2026	60.80	61.80	60.25	60.40	60.40	-0.41%	38,062,694
Jul 1, 2026	61.20	61.30	60.15	60.65	60.65	-1.22%	43,462,873
Jun 30, 2026	62.50	62.95	60.60	61.40	61.40	-1.76%	35,804,930
Jun 29, 2026	62.35	63.20	62.00	62.50	62.50	0.40%	26,127,972
Jun 26, 2026	60.95	62.40	60.85	62.25	62.25	2.55%	24,807,718
Jun 25, 2026	61.80	62.35	60.70	60.70	60.70	-0.82%	32,522,113
Jun 24, 2026	61.40	61.65	60.80	61.20	61.20	-0.16%	20,568,660
Jun 23, 2026	63.55	63.65	61.20	61.30	61.30	-3.99%	34,240,994
Jun 22, 2026	63.40	64.15	63.00	63.85	63.85	1.19%	28,916,484
Jun 19, 2026	63.45	63.80	62.75	63.10	63.10	-1.41%	33,092,361
Jun 18, 2026	62.70	64.10	62.70	64.00	64.00	2.48%	36,697,140
Jun 17, 2026	64.80	65.15	61.95	62.45	62.45	-3.18%	33,129,200
Jun 16, 2026	65.10	65.25	64.20	64.50	64.50	-0.85%	33,455,020
Jun 15, 2026	65.60	66.20	64.70	65.05	65.05	1.48%	42,124,420
Jun 12, 2026	62.90	64.45	62.55	64.10	64.10	3.89%	48,296,110
Jun 11, 2026	61.50	62.00	60.45	61.70	61.70	0.73%	26,808,270
Jun 10, 2026	62.65	63.25	61.05	61.25	61.25	-2.62%	25,338,580
Jun 9, 2026	64.50	65.45	62.90	62.90	62.90	-2.18%	48,468,573
Jun 8, 2026	62.00	64.35	61.70	64.30	64.30	3.21%	34,872,099
Jun 5, 2026	63.85	64.45	61.90	62.30	62.30	-2.12%	43,709,500
Jun 4, 2026	63.15	64.70	62.55	63.65	63.65	1.19%	55,826,970
Jun 3, 2026	62.95	64.50	62.55	62.90	62.90	-0.40%	38,543,510
Jun 2, 2026	61.45	63.35	61.45	63.15	63.15	3.52%	35,945,870
Jun 1, 2026	61.30	62.30	60.75	61.00	61.00	-0.41%	32,531,140
May 26, 2026	61.05	62.40	60.40	61.25	61.25	1.41%	13,295,780
May 25, 2026	59.70	60.40	58.85	60.40	60.40	1.60%	12,873,820
May 22, 2026	56.40	60.05	56.25	59.45	59.45	3.48%	27,465,820
May 21, 2026	62.25	62.45	57.45	57.45	57.45	-7.56%	16,464,630
May 20, 2026	62.30	62.70	61.15	62.15	62.15	0.97%	18,790,970
May 18, 2026	61.50	62.40	60.30	61.55	61.55	-0.24%	14,200,070
May 15, 2026	63.25	63.30	61.20	61.70	61.70	-3.06%	14,391,350
May 14, 2026	65.05	65.25	63.40	63.65	63.65	-1.70%	13,144,970
May 13, 2026	64.90	65.30	63.60	64.75	64.75	0.31%	13,866,020
May 12, 2026	66.55	66.75	64.55	64.55	64.55	-3.44%	14,180,250
May 11, 2026	66.20	68.00	65.80	66.85	66.85	1.13%	24,473,160
May 8, 2026	65.85	66.75	65.10	66.10	66.10	-0.15%	23,035,440
May 7, 2026	67.90	68.90	65.70	66.20	66.20	0.84%	29,630,300
May 6, 2026	63.10	65.90	63.05	65.65	65.65	4.79%	17,017,870
May 5, 2026	60.50	62.90	60.30	62.65	62.65	3.73%	13,994,240
May 4, 2026	62.50	63.25	60.00	60.40	60.40	-2.82%	16,269,360