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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
Dec 01, 2004 6.025 6.144 6.025 6.128 1,855,425 +0.15(+2.48%)
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%)
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.