Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.26 -0.07 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.780 4.812 4.650 4.801 596,466 -0.05(-0.95%)
Jan 29, 2004 4.853 4.907 4.828 4.847 1,249,686 -0.01(-0.22%)
Jan 28, 2004 5.082 5.082 4.855 4.858 679,185 -0.19(-3.84%)
Jan 27, 2004 5.111 5.138 5.041 5.052 1,000,787 -0.05(-0.90%)
Jan 26, 2004 5.074 5.111 5.009 5.098 326,053 -0.02(-0.32%)
Jan 23, 2004 5.136 5.138 5.095 5.114 444,382 -0.02(-0.42%)
Jan 22, 2004 5.252 5.252 5.133 5.136 485,185 -0.11(-2.06%)
Jan 21, 2004 5.163 5.243 5.093 5.243 1,305,326 +0.06(+1.25%)
Jan 20, 2004 4.871 5.217 4.871 5.179 1,179,949 +0.29(+5.90%)
Jan 16, 2004 4.863 4.907 4.842 4.890 291,927 +0.08(+1.74%)
Jan 15, 2004 4.826 4.826 4.772 4.807 569,758 -0.05(-0.94%)
Jan 14, 2004 4.785 4.882 4.785 4.853 235,173 +0.02(+0.45%)
Jan 13, 2004 4.799 4.877 4.799 4.831 534,890 +0.04(+0.84%)
Jan 12, 2004 4.844 4.853 4.782 4.791 877,636 -0.16(-3.16%)
Jan 09, 2004 5.001 5.017 4.947 4.947 636,156 -0.03(-0.54%)
Jan 08, 2004 4.844 4.947 4.823 4.974 1,144,710 +0.22(+4.65%)
Jan 07, 2004 4.664 4.799 4.637 4.753 928,825 -0.24(-4.75%)
Jan 06, 2004 4.947 5.095 4.947 4.990 1,142,856 +0.02(+0.33%)
Jan 05, 2004 4.907 5.041 4.869 4.974 1,321,276 +0.36(+7.77%)
Jan 02, 2004 4.529 4.640 4.475 4.615 783,418 +0.19(+4.26%)
Dec 31, 2003 4.421 4.491 4.378 4.427 593,127 +0.02(+0.37%)
Dec 30, 2003 4.421 4.481 4.394 4.410 777,112 +0.02(+0.55%)
Dec 29, 2003 4.138 4.421 4.138 4.386 991,143 +0.27(+6.62%)
Dec 26, 2003 4.127 4.152 4.095 4.114 81,606 -0.01(-0.33%)
Dec 24, 2003 4.152 4.157 4.125 4.127 96,443 -0.02(-0.58%)
Dec 23, 2003 4.090 4.160 4.090 4.152 291,556 +0.00(+0.06%)
Dec 22, 2003 4.171 4.171 4.098 4.149 606,481 +0.02(+0.59%)
Dec 19, 2003 4.171 4.171 4.117 4.125 402,837 -0.03(-0.71%)
Dec 18, 2003 4.095 4.176 4.084 4.154 672,879 +0.06(+1.38%)
Dec 17, 2003 3.976 4.111 3.955 4.098 894,328 +0.14(+3.54%)
Dec 16, 2003 4.044 4.044 3.936 3.958 675,104 -0.03(-0.74%)
Dec 15, 2003 4.017 4.017 3.963 3.987 1,224,833 -0.00(-0.07%)
Dec 12, 2003 3.936 3.990 3.936 3.990 561,227 +0.06(+1.58%)
Dec 11, 2003 3.828 3.974 3.828 3.928 758,936 +0.19(+5.20%)
Dec 10, 2003 3.761 3.761 3.704 3.734 1,098,343 +0.06(+1.54%)
Dec 09, 2003 3.720 3.720 3.661 3.677 1,373,578 -0.07(-1.87%)
Dec 08, 2003 3.834 3.839 3.747 3.747 1,027,123 -0.11(-2.93%)
Dec 05, 2003 3.882 3.882 3.855 3.861 224,787 -0.08(-1.92%)
Dec 04, 2003 3.947 3.949 3.909 3.936 170,630 -0.01(-0.27%)
Dec 03, 2003 3.966 3.979 3.941 3.947 253,349 +0.04(+1.10%)
Dec 02, 2003 3.904 3.944 3.887 3.904 301,571 -0.01(-0.34%)
Dec 01, 2003 3.917 3.931 3.882 3.917 826,818 +0.00(+0.07%)
Nov 28, 2003 3.936 3.949 3.909 3.914 620,577 +0.09(+2.33%)
Nov 26, 2003 3.801 3.823 3.801 3.825 613,529 +0.03(+0.78%)
Nov 25, 2003 3.823 3.823 3.788 3.796 530,810 +0.01(+0.21%)
Nov 24, 2003 3.817 3.817 3.758 3.788 544,164 -0.03(-0.78%)
Nov 21, 2003 3.720 3.825 3.807 3.817 695,506 +0.10(+2.61%)
Nov 20, 2003 3.734 3.761 3.723 3.720 288,588 +0.05(+1.25%)
Nov 19, 2003 3.763 3.763 3.645 3.674 922,519 -0.08(-2.01%)
Nov 18, 2003 3.798 3.798 3.747 3.750 416,191 -0.01(-0.29%)
Nov 17, 2003 3.701 3.734 3.685 3.761 548,986 +0.15(+4.10%)
Nov 14, 2003 3.707 3.734 3.612 3.612 526,730 -0.07(-1.97%)
Nov 13, 2003 3.761 3.761 3.680 3.685 599,804 -0.12(-3.05%)
Nov 12, 2003 3.723 3.828 3.723 3.801 1,168,079 +0.22(+6.02%)
Nov 11, 2003 3.537 3.577 3.534 3.586 1,634,347 +0.05(+1.29%)
Nov 10, 2003 3.626 3.626 3.534 3.540 1,822,783 -0.09(-2.60%)
Nov 07, 2003 3.642 3.707 3.591 3.634 2,940,415 -0.22(-5.80%)
Nov 06, 2003 3.887 3.931 3.855 3.858 1,642,508 -0.02(-0.62%)
Nov 05, 2003 3.642 3.898 3.575 3.882 2,771,268 +0.30(+8.43%)
Nov 04, 2003 3.642 3.677 3.575 3.580 2,438,252 -0.24(-6.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.