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 (%)
Apr 29, 2005 4.853 4.915 4.785 4.858 1,263,410 +0.01(+0.11%)
Apr 28, 2005 4.826 4.855 4.812 4.853 928,454 +0.06(+1.18%)
Apr 27, 2005 4.826 4.869 4.788 4.796 990,401 +0.01(+0.23%)
Apr 26, 2005 4.799 4.866 4.782 4.785 1,461,861 -0.02(-0.34%)
Apr 25, 2005 4.853 4.863 4.715 4.801 1,063,846 -0.05(-1.06%)
Apr 22, 2005 4.907 4.907 4.828 4.853 432,141 -0.06(-1.21%)
Apr 21, 2005 4.942 4.960 4.901 4.912 411,739 -0.02(-0.44%)
Apr 20, 2005 4.995 5.014 4.923 4.933 221,078 -0.09(-1.72%)
Apr 19, 2005 5.022 5.068 4.979 5.020 669,911 -0.00(-0.05%)
Apr 18, 2005 5.055 5.055 4.947 5.022 762,646 -0.09(-1.69%)
Apr 15, 2005 5.249 5.249 5.079 5.109 413,965 -0.18(-3.37%)
Apr 14, 2005 5.284 5.319 5.262 5.287 457,365 -0.01(-0.20%)
Apr 13, 2005 5.365 5.378 5.243 5.297 435,850 -0.04(-0.81%)
Apr 12, 2005 5.297 5.341 5.195 5.341 698,473 +0.02(+0.41%)
Apr 11, 2005 5.327 5.341 5.311 5.319 520,053 -0.01(-0.15%)
Apr 08, 2005 5.257 5.386 5.257 5.327 360,921 -0.02(-0.30%)
Apr 07, 2005 5.314 5.351 5.265 5.343 277,460 +0.03(+0.61%)
Apr 06, 2005 5.243 5.327 5.243 5.311 444,753 +0.03(+0.61%)
Apr 05, 2005 5.303 5.308 5.257 5.279 242,592 -0.01(-0.10%)
Apr 04, 2005 5.330 5.330 5.265 5.284 487,039 -0.02(-0.31%)
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.