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 )

18.15 -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2004 6.006 6.014 5.971 5.979 298,975 -0.01(-0.22%)
Nov 29, 2004 5.969 5.998 5.969 5.993 671,024 +0.02(+0.41%)
Nov 26, 2004 6.068 6.068 5.969 5.969 222,933 -0.08(-1.38%)
Nov 24, 2004 6.068 6.087 6.031 6.052 1,204,060 +0.01(+0.09%)
Nov 23, 2004 5.942 6.047 5.931 6.047 597,208 +0.15(+2.61%)
Nov 22, 2004 5.926 5.931 5.882 5.893 425,835 +0.04(+0.74%)
Nov 19, 2004 5.796 5.872 5.796 5.850 1,746,370 +0.11(+1.88%)
Nov 18, 2004 5.823 5.850 5.731 5.742 683,636 -0.11(-1.84%)
Nov 17, 2004 5.675 5.850 5.675 5.850 527,472 +0.18(+3.09%)
Nov 16, 2004 5.688 5.731 5.661 5.675 246,672 -0.01(-0.24%)
Nov 15, 2004 5.769 5.775 5.667 5.688 177,307 -0.04(-0.71%)
Nov 12, 2004 5.702 5.745 5.634 5.729 366,856 +0.05(+0.95%)
Nov 11, 2004 5.642 5.694 5.613 5.675 252,237 +0.03(+0.57%)
Nov 10, 2004 5.664 5.675 5.610 5.642 504,844 -0.01(-0.24%)
Nov 09, 2004 5.661 5.688 5.645 5.656 474,057 -0.05(-0.80%)
Nov 08, 2004 5.532 5.702 5.529 5.702 1,343,162 +0.19(+3.52%)
Nov 05, 2004 5.513 5.567 5.475 5.508 652,848 +0.00(+0.05%)
Nov 04, 2004 5.554 5.554 5.419 5.505 437,334 -0.06(-1.07%)
Nov 03, 2004 5.513 5.591 5.513 5.564 917,697 +0.17(+3.10%)
Nov 02, 2004 5.365 5.432 5.338 5.397 1,127,647 +0.19(+3.73%)
Nov 01, 2004 5.141 5.254 5.141 5.203 690,313 +0.06(+1.21%)
Oct 29, 2004 5.133 5.211 5.130 5.141 312,699 +0.01(+0.16%)
Oct 28, 2004 5.093 5.138 5.071 5.133 240,737 +0.07(+1.33%)
Oct 27, 2004 5.014 5.068 4.974 5.066 456,252 +0.05(+1.02%)
Oct 26, 2004 4.985 5.014 4.960 5.014 735,567 -0.08(-1.59%)
Oct 25, 2004 5.117 5.125 5.074 5.095 464,041 -0.11(-2.17%)
Oct 22, 2004 5.260 5.295 5.203 5.208 1,089,812 +0.08(+1.63%)
Oct 21, 2004 5.095 5.128 5.079 5.125 1,312,374 -0.04(-0.68%)
Oct 20, 2004 5.149 5.219 5.133 5.160 943,292 -0.14(-2.64%)
Oct 19, 2004 5.203 5.354 5.190 5.300 1,991,559 +0.17(+3.31%)
Oct 18, 2004 5.117 5.163 5.117 5.130 540,825 +0.01(+0.26%)
Oct 15, 2004 5.055 5.117 5.036 5.117 638,382 +0.12(+2.43%)
Oct 14, 2004 5.095 5.114 4.977 4.995 875,410 -0.10(-1.96%)
Oct 13, 2004 5.117 5.141 5.082 5.095 1,247,831 +0.05(+1.07%)
Oct 12, 2004 5.041 5.052 4.947 5.041 964,064 -0.05(-1.06%)
Oct 11, 2004 5.014 5.103 5.014 5.095 695,135 +0.08(+1.61%)
Oct 08, 2004 5.055 5.063 5.012 5.014 1,854,683 +0.01(+0.27%)
Oct 07, 2004 5.001 5.028 4.990 5.001 2,098,760 +0.03(+0.54%)
Oct 06, 2004 5.036 5.066 4.966 4.974 2,149,578 -0.15(-2.89%)
Oct 05, 2004 5.149 5.155 5.095 5.122 1,085,731 +0.05(+1.06%)
Oct 04, 2004 4.939 5.082 4.939 5.068 2,229,701 +0.13(+2.73%)
Oct 01, 2004 4.812 4.936 4.812 4.933 1,564,240 +0.16(+3.45%)
Sep 30, 2004 4.718 4.785 4.718 4.769 1,652,152 +0.07(+1.49%)
Sep 29, 2004 4.791 4.818 4.696 4.699 731,858 -0.05(-0.97%)
Sep 28, 2004 4.785 4.785 4.696 4.745 493,716 -0.04(-0.85%)
Sep 27, 2004 4.839 4.853 4.774 4.785 1,177,353 -0.06(-1.28%)
Sep 24, 2004 4.880 4.882 4.839 4.847 1,076,087 +0.05(+1.01%)
Sep 23, 2004 4.880 4.915 4.788 4.799 1,237,816 -0.14(-2.84%)
Sep 22, 2004 4.960 4.987 4.909 4.939 1,330,921 -0.06(-1.24%)
Sep 21, 2004 5.022 5.047 5.001 5.001 1,681,827 +0.06(+1.20%)
Sep 20, 2004 4.915 5.052 4.915 4.942 2,406,266 +0.03(+0.55%)
Sep 17, 2004 4.920 4.920 4.885 4.915 637,640 +0.02(+0.50%)
Sep 16, 2004 4.826 4.904 4.826 4.890 921,777 +0.10(+2.14%)
Sep 15, 2004 4.796 4.809 4.785 4.788 96,072 -0.04(-0.73%)
Sep 14, 2004 4.812 4.850 4.788 4.823 402,095 +0.05(+1.13%)
Sep 13, 2004 4.656 4.820 4.656 4.769 278,202 +0.09(+1.84%)
Sep 10, 2004 4.642 4.758 4.642 4.683 83,089 +0.00(+0.06%)
Sep 09, 2004 4.691 4.691 4.634 4.680 239,996 -0.07(-1.48%)
Sep 08, 2004 4.799 4.799 4.734 4.750 201,418 -0.04(-0.73%)
Sep 07, 2004 4.718 4.785 4.704 4.785 521,908 +0.05(+0.97%)
Sep 03, 2004 4.731 4.826 4.694 4.739 320,860 +0.01(+0.17%)
Sep 02, 2004 4.621 4.745 4.594 4.731 434,366 +0.15(+3.36%)
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.