IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	52.55	52.90	51.80	52.30	52.30	-0.19%	15,403,217
Oct 8, 2026	52.05	52.50	51.50	52.40	52.40	0.48%	12,731,264
Oct 7, 2026	53.10	53.10	51.20	52.15	52.15	-1.79%	18,859,487
Oct 6, 2026	53.70	53.95	52.90	53.10	53.10	-1.03%	17,989,535
Oct 5, 2026	52.65	53.80	52.30	53.65	53.65	2.29%	15,978,370
Oct 2, 2026	52.30	53.30	52.05	52.45	52.45	-	19,099,456
Oct 1, 2026	52.40	53.40	51.25	52.45	52.45	1.75%	28,461,274
Sep 30, 2026	52.80	53.05	51.25	51.55	51.55	-2.37%	24,156,115
Sep 29, 2026	53.60	53.95	52.15	52.80	52.80	-1.40%	20,882,241
Sep 28, 2026	54.20	54.70	52.95	53.55	53.55	-2.01%	24,533,012
Sep 25, 2026	54.70	55.25	54.00	54.65	54.65	0.18%	22,316,429
Sep 24, 2026	54.50	54.95	53.90	54.55	54.55	0.09%	24,298,450
Sep 23, 2026	54.00	54.85	53.35	54.50	54.50	0.74%	34,157,166
Sep 22, 2026	53.40	55.00	53.25	54.10	54.10	1.31%	25,207,617
Sep 21, 2026	52.45	53.70	51.85	53.40	53.40	1.81%	33,897,294
Sep 18, 2026	52.55	53.75	51.70	52.45	52.45	-0.66%	35,362,677
Sep 17, 2026	49.90	53.40	49.36	52.80	52.80	5.94%	52,420,466
Sep 16, 2026	55.00	55.30	49.38	49.84	49.84	-9.13%	72,719,455
Sep 15, 2026	57.50	58.10	54.85	54.85	54.85	-4.44%	34,152,678
Sep 14, 2026	59.10	60.60	57.40	57.40	57.40	-5.67%	73,735,696
Sep 11, 2026	55.35	60.85	55.05	60.85	60.85	9.94%	130,325,066
Sep 10, 2026	55.45	55.55	54.20	55.35	55.35	-0.09%	28,851,851
Sep 9, 2026	54.45	56.30	54.05	55.40	55.40	1.65%	50,697,576
Sep 8, 2026	52.30	54.65	52.20	54.50	54.50	4.11%	40,950,690
Sep 7, 2026	51.90	52.50	51.45	52.35	52.35	0.87%	31,723,639
Sep 4, 2026	51.00	51.90	50.60	51.90	51.90	2.17%	32,773,731
Sep 3, 2026	51.20	51.40	50.70	50.80	50.80	-	27,838,037
Sep 2, 2026	51.25	51.30	49.72	50.80	50.80	-1.45%	41,893,826
Sep 1, 2026	51.30	51.80	50.85	51.55	51.55	0.88%	41,697,884
Aug 31, 2026	53.60	53.65	50.95	51.10	51.10	-4.49%	44,277,921
Aug 28, 2026	53.60	53.65	53.05	53.50	53.50	0.09%	27,171,241
Aug 27, 2026	54.00	54.35	52.95	53.45	53.45	-0.74%	32,392,801
Aug 26, 2026	53.40	54.45	53.25	53.85	53.85	1.03%	32,494,098
Aug 25, 2026	53.45	53.70	52.70	53.30	53.30	-0.19%	20,376,278
Aug 24, 2026	55.25	55.65	53.35	53.40	53.40	-2.64%	34,507,766
Aug 21, 2026	53.90	55.20	53.75	54.85	54.85	1.86%	37,402,177
Aug 20, 2026	54.30	54.75	53.50	53.85	53.85	-0.46%	19,193,741
Aug 19, 2026	53.55	54.50	53.10	54.10	54.10	0.74%	27,995,087
Aug 18, 2026	52.95	53.95	52.65	53.70	53.70	1.42%	21,555,554
Aug 17, 2026	54.70	54.90	52.85	52.95	52.95	-2.84%	25,661,956
Aug 14, 2026	54.80	55.50	54.30	54.50	54.50	-0.82%	36,113,082
Aug 13, 2026	56.30	57.70	54.95	54.95	54.95	-2.48%	59,236,784
Aug 12, 2026	55.45	56.65	55.10	56.35	56.35	1.62%	48,369,027
Aug 11, 2026	55.80	56.45	54.50	55.45	55.45	-0.98%	48,945,302
Aug 10, 2026	54.75	56.45	54.05	56.00	56.00	2.75%	46,738,866
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