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 (%)
Apr 30, 2004 4.919 4.933 4.825 4.879 1,136,719 -0.11(-2.16%)
Apr 29, 2004 5.108 5.148 4.952 4.987 1,540,358 -0.18(-3.44%)
Apr 28, 2004 5.297 5.299 5.103 5.165 826,199 -0.15(-2.74%)
Apr 27, 2004 5.351 5.351 5.283 5.310 487,483 -0.06(-1.05%)
Apr 26, 2004 5.364 5.415 5.348 5.367 618,814 +0.07(+1.32%)
Apr 23, 2004 5.229 5.337 5.229 5.297 449,642 +0.10(+1.87%)
Apr 22, 2004 5.132 5.218 5.019 5.200 539,051 -0.01(-0.21%)
Apr 21, 2004 5.229 5.235 5.194 5.210 336,860 -0.07(-1.38%)
Apr 20, 2004 5.283 5.364 5.229 5.283 859,959 +0.21(+4.14%)
Apr 19, 2004 5.094 5.094 4.892 5.073 405,494 -0.04(-0.69%)
Apr 16, 2004 5.041 5.113 5.041 5.108 418,107 +0.13(+2.54%)
Apr 15, 2004 4.970 5.008 4.933 4.981 303,100 -0.06(-1.12%)
Apr 14, 2004 5.081 5.105 5.016 5.038 550,552 -0.03(-0.58%)
Apr 13, 2004 4.987 5.113 4.987 5.067 1,922,109 +0.08(+1.62%)
Apr 12, 2004 4.906 5.094 4.906 4.987 812,101 -0.01(-0.16%)
Apr 08, 2004 5.032 5.094 4.995 4.995 836,586 -0.03(-0.64%)
Apr 07, 2004 4.852 5.113 4.852 5.027 2,225,209 +0.08(+1.63%)
Apr 06, 2004 4.806 4.960 4.795 4.946 1,493,984 +0.17(+3.61%)
Apr 05, 2004 4.784 4.784 4.636 4.774 731,225 +0.05(+0.97%)
Apr 02, 2004 4.704 4.747 4.690 4.728 552,778 +0.08(+1.74%)
Apr 01, 2004 4.650 4.660 4.609 4.647 1,605,653 +0.11(+2.31%)
Mar 31, 2004 4.542 4.561 4.504 4.542 1,468,386 +0.13(+3.06%)
Mar 30, 2004 4.313 4.421 4.313 4.407 929,705 +0.16(+3.81%)
Mar 29, 2004 4.151 4.305 4.111 4.245 1,289,197 +0.07(+1.68%)
Mar 26, 2004 4.205 4.205 4.154 4.175 632,170 -0.23(-5.26%)
Mar 25, 2004 4.326 4.445 4.259 4.407 1,502,517 +0.17(+3.94%)
Mar 24, 2004 4.272 4.313 4.208 4.240 517,904 +0.01(+0.19%)
Mar 23, 2004 4.272 4.272 4.221 4.232 875,912 +0.09(+2.28%)
Mar 22, 2004 4.278 4.299 4.138 4.138 523,098 -0.20(-4.54%)
Mar 19, 2004 4.431 4.442 4.334 4.334 530,147 -0.06(-1.29%)
Mar 18, 2004 4.313 4.412 4.299 4.391 404,752 -0.01(-0.12%)
Mar 17, 2004 4.313 4.434 4.297 4.396 513,452 +0.26(+6.39%)
Mar 16, 2004 4.124 4.240 4.124 4.132 583,570 +0.05(+1.32%)
Mar 15, 2004 4.307 4.307 4.043 4.078 700,061 -0.23(-5.26%)
Mar 12, 2004 4.205 4.340 4.205 4.305 1,102,588 +0.14(+3.37%)
Mar 11, 2004 4.111 4.256 4.111 4.165 1,564,102 -0.24(-5.50%)
Mar 10, 2004 4.491 4.491 4.380 4.407 351,700 -0.04(-0.85%)
Mar 09, 2004 4.474 4.510 4.399 4.445 592,845 +0.08(+1.85%)
Mar 08, 2004 4.663 4.663 4.340 4.364 1,448,352 -0.30(-6.42%)
Mar 05, 2004 4.677 4.709 4.636 4.663 514,565 +0.01(+0.29%)
Mar 04, 2004 4.650 4.669 4.628 4.650 472,643 -0.04(-0.75%)
Mar 03, 2004 4.663 4.731 4.615 4.685 437,399 -0.06(-1.31%)
Mar 02, 2004 4.771 4.771 4.720 4.747 219,627 -0.02(-0.51%)
Mar 01, 2004 4.682 4.784 4.674 4.771 451,868 +0.13(+2.79%)
Feb 27, 2004 4.744 4.744 4.623 4.642 701,174 -0.09(-1.88%)
Feb 26, 2004 4.784 4.784 4.693 4.731 855,878 -0.04(-0.90%)
Feb 25, 2004 4.717 4.793 4.663 4.774 182,899 +0.04(+0.80%)
Feb 24, 2004 4.798 4.798 4.690 4.736 392,880 -0.11(-2.23%)
Feb 23, 2004 4.890 4.900 4.787 4.844 230,015 -0.05(-0.94%)
Feb 20, 2004 4.887 4.919 4.852 4.890 225,563 -0.03(-0.60%)
Feb 19, 2004 4.911 4.995 4.887 4.919 288,260 +0.02(+0.33%)
Feb 18, 2004 4.987 5.000 4.884 4.903 204,787 +0.04(+0.89%)
Feb 17, 2004 4.833 4.879 4.833 4.860 615,475 +0.03(+0.56%)
Feb 13, 2004 4.933 4.976 4.833 4.833 268,969 -0.09(-1.81%)
Feb 12, 2004 4.946 5.008 4.906 4.922 938,609 -0.04(-0.76%)
Feb 11, 2004 4.908 4.987 4.879 4.960 443,706 +0.05(+1.04%)
Feb 10, 2004 4.868 4.997 4.857 4.908 1,252,839 +0.05(+1.00%)
Feb 09, 2004 4.720 4.876 4.720 4.860 505,662 +0.17(+3.68%)
Feb 06, 2004 4.569 4.690 4.561 4.687 446,303 +0.07(+1.52%)
Feb 05, 2004 4.515 4.677 4.515 4.617 606,571 -0.02(-0.35%)
Feb 04, 2004 4.663 4.669 4.634 4.634 995,742 -0.07(-1.49%)
Feb 03, 2004 4.798 4.798 4.701 4.704 752,000 -0.11(-2.30%)
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.