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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2004 4.749 4.749 4.627 4.646 700,474 -0.09(-1.88%)
Feb 26, 2004 4.789 4.789 4.698 4.735 855,024 -0.04(-0.90%)
Feb 25, 2004 4.722 4.797 4.668 4.778 182,716 +0.04(+0.80%)
Feb 24, 2004 4.803 4.803 4.695 4.741 392,488 -0.11(-2.23%)
Feb 23, 2004 4.894 4.905 4.792 4.849 229,785 -0.05(-0.94%)
Feb 20, 2004 4.892 4.924 4.857 4.894 225,337 -0.03(-0.60%)
Feb 19, 2004 4.916 5.000 4.892 4.924 287,973 +0.02(+0.33%)
Feb 18, 2004 4.992 5.005 4.889 4.908 204,583 +0.04(+0.89%)
Feb 17, 2004 4.838 4.884 4.838 4.865 614,861 +0.03(+0.56%)
Feb 13, 2004 4.938 4.981 4.838 4.838 268,700 -0.09(-1.81%)
Feb 12, 2004 4.951 5.013 4.911 4.927 937,672 -0.04(-0.76%)
Feb 11, 2004 4.913 4.992 4.884 4.965 443,263 +0.05(+1.04%)
Feb 10, 2004 4.873 5.002 4.862 4.913 1,251,589 +0.05(+1.00%)
Feb 09, 2004 4.724 4.881 4.724 4.865 505,157 +0.17(+3.68%)
Feb 06, 2004 4.573 4.695 4.565 4.692 445,857 +0.07(+1.52%)
Feb 05, 2004 4.519 4.681 4.519 4.622 605,966 -0.02(-0.35%)
Feb 04, 2004 4.668 4.673 4.638 4.638 994,748 -0.07(-1.49%)
Feb 03, 2004 4.803 4.803 4.706 4.708 751,250 -0.11(-2.30%)
Feb 02, 2004 4.816 4.892 4.776 4.819 736,795 +0.01(+0.28%)
Jan 30, 2004 4.784 4.816 4.654 4.805 595,959 -0.05(-0.95%)
Jan 29, 2004 4.857 4.911 4.832 4.851 1,248,624 -0.01(-0.22%)
Jan 28, 2004 5.086 5.086 4.859 4.862 678,608 -0.19(-3.84%)
Jan 27, 2004 5.116 5.143 5.046 5.056 999,937 -0.05(-0.90%)
Jan 26, 2004 5.078 5.116 5.013 5.102 325,776 -0.02(-0.32%)
Jan 23, 2004 5.140 5.143 5.100 5.118 444,004 -0.02(-0.42%)
Jan 22, 2004 5.256 5.256 5.137 5.140 484,773 -0.11(-2.06%)
Jan 21, 2004 5.167 5.248 5.097 5.248 1,304,217 +0.06(+1.25%)
Jan 20, 2004 4.876 5.221 4.876 5.183 1,178,947 +0.29(+5.90%)
Jan 16, 2004 4.867 4.911 4.846 4.894 291,679 +0.08(+1.74%)
Jan 15, 2004 4.830 4.830 4.776 4.811 569,274 -0.05(-0.94%)
Jan 14, 2004 4.789 4.886 4.789 4.857 234,974 +0.02(+0.45%)
Jan 13, 2004 4.803 4.881 4.803 4.835 534,436 +0.04(+0.84%)
Jan 12, 2004 4.849 4.857 4.787 4.795 876,890 -0.16(-3.16%)
Jan 09, 2004 5.005 5.021 4.951 4.951 635,616 -0.03(-0.54%)
Jan 08, 2004 4.849 4.951 4.827 4.978 1,143,738 +0.22(+4.65%)
Jan 07, 2004 4.668 4.803 4.641 4.757 928,036 -0.24(-4.75%)
Jan 06, 2004 4.951 5.100 4.951 4.994 1,141,885 +0.02(+0.33%)
Jan 05, 2004 4.911 5.046 4.873 4.978 1,320,154 +0.36(+7.77%)
Jan 02, 2004 4.533 4.644 4.479 4.619 782,752 +0.19(+4.26%)
Dec 31, 2003 4.425 4.495 4.382 4.430 592,623 +0.02(+0.37%)
Dec 30, 2003 4.425 4.484 4.398 4.414 776,452 +0.02(+0.55%)
Dec 29, 2003 4.142 4.425 4.142 4.390 990,300 +0.27(+6.62%)
Dec 26, 2003 4.131 4.155 4.099 4.117 81,536 -0.01(-0.33%)
Dec 24, 2003 4.155 4.161 4.128 4.131 96,361 -0.02(-0.58%)
Dec 23, 2003 4.093 4.163 4.093 4.155 291,308 +0.00(+0.07%)
Dec 22, 2003 4.174 4.174 4.101 4.152 605,966 +0.02(+0.59%)
Dec 19, 2003 4.174 4.174 4.120 4.128 402,495 -0.03(-0.71%)
Dec 18, 2003 4.099 4.179 4.088 4.158 672,307 +0.06(+1.38%)
Dec 17, 2003 3.980 4.115 3.958 4.101 893,568 +0.14(+3.54%)
Dec 16, 2003 4.047 4.047 3.939 3.961 674,531 -0.03(-0.74%)
Dec 15, 2003 4.020 4.020 3.966 3.991 1,223,792 -0.00(-0.07%)
Dec 12, 2003 3.939 3.993 3.939 3.993 560,750 +0.06(+1.58%)
Dec 11, 2003 3.831 3.977 3.831 3.931 758,291 +0.19(+5.20%)
Dec 10, 2003 3.764 3.764 3.707 3.737 1,097,410 +0.06(+1.54%)
Dec 09, 2003 3.723 3.723 3.664 3.680 1,372,411 -0.07(-1.87%)
Dec 08, 2003 3.837 3.842 3.750 3.750 1,026,251 -0.11(-2.93%)
Dec 05, 2003 3.885 3.885 3.858 3.864 224,596 -0.08(-1.92%)
Dec 04, 2003 3.950 3.953 3.912 3.939 170,485 -0.01(-0.27%)
Dec 03, 2003 3.969 3.982 3.945 3.950 253,134 +0.04(+1.10%)
Dec 02, 2003 3.907 3.947 3.891 3.907 301,315 -0.01(-0.34%)
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.