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 28, 2005 5.228 5.228 5.126 5.182 654,985 -0.02(-0.41%)
Feb 25, 2005 5.180 5.247 5.168 5.204 1,616,891 -0.13(-2.43%)
Feb 24, 2005 5.320 5.355 5.309 5.333 3,648,571 -0.09(-1.69%)
Feb 23, 2005 5.371 5.449 5.371 5.425 1,265,490 +0.03(+0.55%)
Feb 22, 2005 5.396 5.433 5.377 5.396 1,215,078 -0.04(-0.74%)
Feb 18, 2005 5.404 5.439 5.404 5.436 1,441,191 -0.04(-0.64%)
Feb 17, 2005 5.476 5.536 5.468 5.471 1,308,859 -0.03(-0.54%)
Feb 16, 2005 5.503 5.555 5.476 5.501 571,212 -0.02(-0.39%)
Feb 15, 2005 5.476 5.552 5.476 5.522 2,698,156 +0.11(+2.04%)
Feb 14, 2005 5.398 5.468 5.398 5.412 1,434,889 +0.01(+0.15%)
Feb 11, 2005 5.396 5.409 5.347 5.404 718,742 +0.02(+0.30%)
Feb 10, 2005 5.347 5.398 5.347 5.387 460,380 -0.00(-0.05%)
Feb 09, 2005 5.385 5.404 5.331 5.390 585,298 +0.01(+0.10%)
Feb 08, 2005 5.396 5.423 5.358 5.385 2,005,361 -0.04(-0.80%)
Feb 07, 2005 5.476 5.476 5.414 5.428 849,961 -0.05(-0.89%)
Feb 04, 2005 5.401 5.547 5.401 5.476 860,711 +0.03(+0.50%)
Feb 03, 2005 5.476 5.552 5.423 5.449 808,816 -0.14(-2.51%)
Feb 02, 2005 5.617 5.660 5.539 5.590 635,710 -0.06(-1.10%)
Feb 01, 2005 5.606 5.700 5.584 5.652 898,520 +0.05(+0.96%)
Jan 31, 2005 5.611 5.684 5.595 5.598 616,064 +0.02(+0.29%)
Jan 28, 2005 5.652 5.665 5.530 5.582 827,350 -0.06(-1.15%)
Jan 27, 2005 5.679 5.681 5.638 5.646 524,136 +0.01(+0.10%)
Jan 26, 2005 5.665 5.711 5.571 5.641 1,468,991 -0.00(-0.05%)
Jan 25, 2005 5.665 5.698 5.552 5.644 498,560 -0.02(-0.38%)
Jan 24, 2005 5.854 5.854 5.633 5.665 1,577,600 -0.12(-2.14%)
Jan 21, 2005 5.619 5.789 5.614 5.789 1,510,137 +0.00(+0.05%)
Jan 20, 2005 5.868 5.868 5.733 5.787 777,309 -0.08(-1.38%)
Jan 19, 2005 5.895 5.908 5.827 5.868 834,393 +0.03(+0.46%)
Jan 18, 2005 5.787 5.846 5.773 5.841 685,751 -0.08(-1.41%)
Jan 14, 2005 5.860 5.935 5.860 5.924 280,602 +0.08(+1.43%)
Jan 13, 2005 5.811 5.903 5.811 5.841 603,091 +0.18(+3.19%)
Jan 12, 2005 5.611 5.684 5.611 5.660 873,685 +0.10(+1.84%)
Jan 11, 2005 5.692 5.695 5.557 5.557 530,067 -0.13(-2.37%)
Jan 10, 2005 5.773 5.795 5.692 5.692 345,470 -0.21(-3.61%)
Jan 07, 2005 5.927 5.984 5.873 5.905 1,092,013 +0.15(+2.58%)
Jan 06, 2005 5.733 5.781 5.719 5.757 755,809 +0.16(+2.89%)
Jan 05, 2005 5.679 5.679 5.571 5.595 596,789 -0.10(-1.71%)
Jan 04, 2005 5.760 5.827 5.619 5.692 1,174,303 -0.06(-1.12%)
Jan 03, 2005 5.671 5.841 5.671 5.757 1,155,399 +0.09(+1.52%)
Dec 31, 2004 5.584 5.789 5.579 5.671 1,004,904 +0.06(+1.16%)
Dec 30, 2004 5.574 5.625 5.557 5.606 574,548 +0.01(+0.24%)
Dec 29, 2004 5.579 5.625 5.560 5.592 770,266 -0.05(-0.81%)
Dec 28, 2004 5.638 5.652 5.571 5.638 565,282 -0.05(-0.85%)
Dec 27, 2004 5.644 5.692 5.587 5.687 634,969 +0.02(+0.29%)
Dec 23, 2004 5.665 5.687 5.636 5.671 486,327 +0.06(+1.01%)
Dec 22, 2004 5.598 5.646 5.563 5.614 265,033 -0.04(-0.67%)
Dec 21, 2004 5.722 5.722 5.601 5.652 518,206 -0.05(-0.95%)
Dec 20, 2004 5.711 5.714 5.638 5.706 775,455 -0.01(-0.14%)
Dec 17, 2004 5.625 5.714 5.611 5.714 973,767 +0.12(+2.07%)
Dec 16, 2004 5.611 5.646 5.555 5.598 2,310,428 +0.11(+1.97%)
Dec 15, 2004 5.396 5.557 5.396 5.490 3,688,233 +0.27(+5.17%)
Dec 14, 2004 5.342 5.342 5.166 5.220 2,767,843 -0.19(-3.49%)
Dec 13, 2004 5.436 5.487 5.339 5.409 1,312,195 -0.03(-0.50%)
Dec 10, 2004 5.512 5.512 5.412 5.436 1,924,182 -0.08(-1.37%)
Dec 09, 2004 5.598 5.652 5.423 5.512 5,271,023 -0.42(-7.14%)
Dec 08, 2004 5.986 5.997 5.935 5.935 320,635 -0.10(-1.70%)
Dec 07, 2004 6.070 6.108 6.016 6.038 574,919 -0.04(-0.58%)
Dec 06, 2004 6.024 6.094 6.021 6.073 1,322,203 -0.02(-0.35%)
Dec 03, 2004 6.081 6.108 6.059 6.094 1,575,376 -0.20(-3.17%)
Dec 02, 2004 6.154 6.388 6.154 6.294 1,212,483 +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.