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 )

17.97 +0.57 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 5.580 5.785 5.575 5.667 1,005,609 +0.06(+1.15%)
Dec 30, 2004 5.570 5.621 5.554 5.602 574,952 +0.01(+0.24%)
Dec 29, 2004 5.575 5.621 5.556 5.589 770,806 -0.05(-0.81%)
Dec 28, 2004 5.634 5.648 5.567 5.634 565,678 -0.05(-0.85%)
Dec 27, 2004 5.640 5.688 5.583 5.683 635,414 +0.02(+0.29%)
Dec 23, 2004 5.661 5.683 5.632 5.667 486,669 +0.06(+1.01%)
Dec 22, 2004 5.594 5.642 5.559 5.610 265,219 -0.04(-0.67%)
Dec 21, 2004 5.718 5.718 5.597 5.648 518,569 -0.05(-0.95%)
Dec 20, 2004 5.707 5.710 5.634 5.702 775,999 -0.01(-0.14%)
Dec 17, 2004 5.621 5.710 5.607 5.710 974,450 +0.12(+2.07%)
Dec 16, 2004 5.607 5.642 5.551 5.594 2,312,049 +0.11(+1.97%)
Dec 15, 2004 5.392 5.554 5.392 5.486 3,690,820 +0.27(+5.17%)
Dec 14, 2004 5.338 5.338 5.163 5.217 2,769,784 -0.19(-3.49%)
Dec 13, 2004 5.432 5.483 5.335 5.405 1,313,116 -0.03(-0.50%)
Dec 10, 2004 5.508 5.508 5.408 5.432 1,925,532 -0.08(-1.37%)
Dec 09, 2004 5.594 5.648 5.419 5.508 5,274,721 -0.42(-7.14%)
Dec 08, 2004 5.982 5.993 5.931 5.931 320,860 -0.10(-1.70%)
Dec 07, 2004 6.066 6.103 6.012 6.033 575,322 -0.04(-0.58%)
Dec 06, 2004 6.020 6.090 6.017 6.068 1,323,131 -0.02(-0.35%)
Dec 03, 2004 6.077 6.103 6.055 6.090 1,576,481 -0.20(-3.17%)
Dec 02, 2004 6.149 6.384 6.149 6.289 1,213,334 +0.16(+2.64%)
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.