IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	54.75	56.45	54.05	56.00	56.00	2.75%	46,738,860
Aug 7, 2026	53.75	54.60	53.15	54.50	54.50	1.87%	44,121,708
Aug 6, 2026	53.50	54.10	51.65	53.50	53.50	0.28%	69,585,345
Aug 5, 2026	53.75	53.85	51.90	53.35	53.35	-1.02%	54,614,886
Aug 4, 2026	52.80	53.90	52.00	53.90	53.90	2.18%	46,516,882
Aug 3, 2026	51.50	53.05	51.50	52.75	52.75	3.43%	36,514,390
Jul 31, 2026	50.90	51.15	50.05	51.00	51.00	0.59%	38,008,010
Jul 30, 2026	51.30	51.75	50.20	50.70	50.70	-1.07%	40,775,902
Jul 29, 2026	52.15	52.75	50.85	51.25	51.25	-1.54%	43,826,543
Jul 28, 2026	52.55	53.30	52.00	52.05	52.05	-1.33%	34,156,814
Jul 27, 2026	54.40	54.90	52.50	52.75	52.75	-2.31%	32,217,130
Jul 24, 2026	55.80	55.95	53.15	54.00	54.00	-2.96%	53,011,570
Jul 23, 2026	58.70	58.80	55.15	55.65	55.65	-5.12%	47,026,301
Jul 22, 2026	58.85	59.80	58.45	58.65	58.65	0.09%	29,705,595
Jul 21, 2026	59.30	60.00	58.55	58.60	58.60	-0.68%	39,254,793
Jul 20, 2026	58.20	59.55	57.65	59.00	59.00	1.46%	37,080,077
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