IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	50.90	51.15	50.05	51.00	51.00	0.59%	38,008,011
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%	44,076,543
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%	32,217,137
Jul 24, 2026	55.80	55.95	53.15	54.00	54.00	-2.96%	53,011,577
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%	37,532,926
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