IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	62.25	62.65	61.70	62.15	62.15	-0.96%	9,236,514
Apr 29, 2026	62.75	63.15	62.00	62.75	62.75	0.48%	9,678,257
Apr 28, 2026	64.20	64.25	62.45	62.45	62.45	-2.88%	10,616,200
Apr 27, 2026	64.30	65.45	63.90	64.30	64.30	0.08%	13,553,240
Apr 24, 2026	63.45	64.55	62.70	64.25	64.25	0.94%	14,149,950
Apr 22, 2026	65.00	65.10	62.90	63.65	63.65	-2.23%	21,679,350
Apr 21, 2026	66.65	66.80	64.60	65.10	65.10	-1.96%	9,247,020
Apr 20, 2026	64.20	66.70	64.20	66.40	66.40	1.53%	18,078,920
Apr 17, 2026	62.95	65.60	62.75	65.40	65.40	4.06%	17,741,600
Apr 16, 2026	63.25	64.50	62.50	62.85	62.85	-0.16%	18,275,580
Apr 15, 2026	63.40	63.70	62.50	62.95	62.95	0.40%	14,970,590
Apr 14, 2026	62.80	63.75	62.25	62.70	62.70	0.56%	14,863,500
Apr 13, 2026	62.15	62.50	61.05	62.35	62.35	-1.89%	20,419,230
Apr 10, 2026	62.35	63.80	62.15	63.55	63.55	2.75%	16,767,600
Apr 9, 2026	60.80	61.85	60.00	61.85	61.85	1.39%	13,847,880
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%	10,425,900
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%	14,793,230
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