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: 6:30 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 31, 2005 5.607 5.679 5.590 5.593 616,588 +0.02(+0.29%)
Jan 28, 2005 5.647 5.660 5.526 5.577 828,054 -0.06(-1.15%)
Jan 27, 2005 5.674 5.677 5.634 5.642 524,582 +0.01(+0.10%)
Jan 26, 2005 5.660 5.706 5.566 5.636 1,470,241 -0.00(-0.05%)
Jan 25, 2005 5.660 5.693 5.547 5.639 498,984 -0.02(-0.38%)
Jan 24, 2005 5.849 5.849 5.628 5.660 1,578,941 -0.12(-2.14%)
Jan 21, 2005 5.615 5.784 5.609 5.784 1,511,421 +0.00(+0.05%)
Jan 20, 2005 5.863 5.863 5.728 5.782 777,970 -0.08(-1.38%)
Jan 19, 2005 5.890 5.903 5.822 5.863 835,102 +0.03(+0.46%)
Jan 18, 2005 5.782 5.841 5.768 5.836 686,335 -0.08(-1.41%)
Jan 14, 2005 5.855 5.930 5.855 5.919 280,840 +0.08(+1.43%)
Jan 13, 2005 5.806 5.898 5.806 5.836 603,603 +0.18(+3.19%)
Jan 12, 2005 5.607 5.679 5.607 5.655 874,428 +0.10(+1.84%)
Jan 11, 2005 5.687 5.690 5.553 5.553 530,518 -0.13(-2.37%)
Jan 10, 2005 5.768 5.790 5.687 5.687 345,764 -0.21(-3.61%)
Jan 07, 2005 5.922 5.979 5.868 5.900 1,092,942 +0.15(+2.58%)
Jan 06, 2005 5.728 5.776 5.714 5.752 756,452 +0.16(+2.89%)
Jan 05, 2005 5.674 5.674 5.566 5.590 597,297 -0.10(-1.71%)
Jan 04, 2005 5.755 5.822 5.615 5.687 1,175,302 -0.06(-1.12%)
Jan 03, 2005 5.666 5.836 5.666 5.752 1,156,382 +0.09(+1.52%)
Dec 31, 2004 5.580 5.784 5.574 5.666 1,005,759 +0.06(+1.15%)
Dec 30, 2004 5.569 5.620 5.553 5.601 575,037 +0.01(+0.24%)
Dec 29, 2004 5.574 5.620 5.555 5.588 770,921 -0.05(-0.81%)
Dec 28, 2004 5.634 5.647 5.566 5.634 565,762 -0.05(-0.85%)
Dec 27, 2004 5.639 5.687 5.582 5.682 635,509 +0.02(+0.29%)
Dec 23, 2004 5.660 5.682 5.631 5.666 486,741 +0.06(+1.01%)
Dec 22, 2004 5.593 5.642 5.558 5.609 265,259 -0.04(-0.67%)
Dec 21, 2004 5.717 5.717 5.596 5.647 518,646 -0.05(-0.95%)
Dec 20, 2004 5.706 5.709 5.634 5.701 776,115 -0.01(-0.14%)
Dec 17, 2004 5.620 5.709 5.607 5.709 974,595 +0.12(+2.07%)
Dec 16, 2004 5.607 5.642 5.550 5.593 2,312,393 +0.11(+1.97%)
Dec 15, 2004 5.391 5.553 5.391 5.485 3,691,370 +0.27(+5.17%)
Dec 14, 2004 5.337 5.337 5.162 5.216 2,770,197 -0.19(-3.49%)
Dec 13, 2004 5.431 5.483 5.334 5.404 1,313,311 -0.03(-0.50%)
Dec 10, 2004 5.507 5.507 5.407 5.431 1,925,819 -0.08(-1.37%)
Dec 09, 2004 5.593 5.647 5.418 5.507 5,275,506 -0.42(-7.14%)
Dec 08, 2004 5.981 5.992 5.930 5.930 320,908 -0.10(-1.70%)
Dec 07, 2004 6.065 6.103 6.011 6.032 575,408 -0.04(-0.58%)
Dec 06, 2004 6.019 6.089 6.016 6.068 1,323,328 -0.02(-0.35%)
Dec 03, 2004 6.076 6.103 6.054 6.089 1,576,715 -0.20(-3.17%)
Dec 02, 2004 6.148 6.383 6.148 6.289 1,213,514 +0.16(+2.64%)
Dec 01, 2004 6.024 6.143 6.024 6.127 1,855,701 +0.15(+2.48%)
Nov 30, 2004 6.006 6.014 5.970 5.979 299,019 -0.01(-0.22%)
Nov 29, 2004 5.968 5.997 5.968 5.992 671,124 +0.02(+0.41%)
Nov 26, 2004 6.068 6.068 5.968 5.968 222,966 -0.08(-1.38%)
Nov 24, 2004 6.068 6.086 6.030 6.051 1,204,240 +0.01(+0.09%)
Nov 23, 2004 5.941 6.046 5.930 6.046 597,297 +0.15(+2.61%)
Nov 22, 2004 5.925 5.930 5.882 5.892 425,898 +0.04(+0.74%)
Nov 19, 2004 5.795 5.871 5.795 5.849 1,746,630 +0.11(+1.88%)
Nov 18, 2004 5.822 5.849 5.731 5.741 683,738 -0.11(-1.84%)
Nov 17, 2004 5.674 5.849 5.674 5.849 527,550 +0.18(+3.09%)
Nov 16, 2004 5.687 5.731 5.660 5.674 246,709 -0.01(-0.24%)
Nov 15, 2004 5.768 5.774 5.666 5.687 177,334 -0.04(-0.71%)
Nov 12, 2004 5.701 5.744 5.634 5.728 366,911 +0.05(+0.95%)
Nov 11, 2004 5.642 5.693 5.612 5.674 252,274 +0.03(+0.57%)
Nov 10, 2004 5.663 5.674 5.609 5.642 504,920 -0.01(-0.24%)
Nov 09, 2004 5.660 5.687 5.644 5.655 474,127 -0.05(-0.80%)
Nov 08, 2004 5.531 5.701 5.528 5.701 1,343,361 +0.19(+3.52%)
Nov 05, 2004 5.512 5.566 5.475 5.507 652,945 +0.00(+0.05%)
Nov 04, 2004 5.553 5.553 5.418 5.504 437,399 -0.06(-1.07%)
Nov 03, 2004 5.512 5.590 5.512 5.563 917,834 +0.17(+3.10%)
Nov 02, 2004 5.364 5.431 5.337 5.396 1,127,815 +0.19(+3.73%)
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.