Skip to main content

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

17.25 -0.35 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.612 5.685 5.596 5.599 615,973 +0.02(+0.29%)
Jan 28, 2005 5.653 5.666 5.531 5.583 827,227 -0.06(-1.15%)
Jan 27, 2005 5.680 5.682 5.639 5.647 524,058 +0.01(+0.10%)
Jan 26, 2005 5.666 5.712 5.572 5.642 1,468,773 -0.00(-0.05%)
Jan 25, 2005 5.666 5.699 5.553 5.645 498,486 -0.02(-0.38%)
Jan 24, 2005 5.855 5.855 5.634 5.666 1,577,365 -0.12(-2.14%)
Jan 21, 2005 5.620 5.790 5.615 5.790 1,509,912 +0.00(+0.05%)
Jan 20, 2005 5.869 5.869 5.734 5.788 777,193 -0.08(-1.38%)
Jan 19, 2005 5.896 5.909 5.828 5.869 834,269 +0.03(+0.46%)
Jan 18, 2005 5.788 5.847 5.774 5.842 685,650 -0.08(-1.41%)
Jan 14, 2005 5.860 5.936 5.860 5.925 280,560 +0.08(+1.43%)
Jan 13, 2005 5.812 5.904 5.812 5.842 603,001 +0.18(+3.19%)
Jan 12, 2005 5.612 5.685 5.612 5.661 873,555 +0.10(+1.84%)
Jan 11, 2005 5.693 5.696 5.558 5.558 529,988 -0.13(-2.37%)
Jan 10, 2005 5.774 5.796 5.693 5.693 345,419 -0.21(-3.61%)
Jan 07, 2005 5.928 5.985 5.874 5.906 1,091,851 +0.15(+2.58%)
Jan 06, 2005 5.734 5.782 5.720 5.758 755,697 +0.16(+2.89%)
Jan 05, 2005 5.680 5.680 5.572 5.596 596,700 -0.10(-1.71%)
Jan 04, 2005 5.761 5.828 5.620 5.693 1,174,129 -0.06(-1.12%)
Jan 03, 2005 5.672 5.842 5.672 5.758 1,155,227 +0.09(+1.52%)
Dec 31, 2004 5.585 5.790 5.580 5.672 1,004,755 +0.06(+1.15%)
Dec 30, 2004 5.574 5.626 5.558 5.607 574,463 +0.01(+0.24%)
Dec 29, 2004 5.580 5.626 5.561 5.593 770,151 -0.05(-0.81%)
Dec 28, 2004 5.639 5.653 5.572 5.639 565,197 -0.05(-0.85%)
Dec 27, 2004 5.645 5.693 5.588 5.688 634,874 +0.02(+0.29%)
Dec 23, 2004 5.666 5.688 5.636 5.672 486,255 +0.06(+1.01%)
Dec 22, 2004 5.599 5.647 5.564 5.615 264,994 -0.04(-0.67%)
Dec 21, 2004 5.723 5.723 5.601 5.653 518,129 -0.05(-0.95%)
Dec 20, 2004 5.712 5.715 5.639 5.707 775,340 -0.01(-0.14%)
Dec 17, 2004 5.626 5.715 5.612 5.715 973,623 +0.12(+2.07%)
Dec 16, 2004 5.612 5.647 5.556 5.599 2,310,084 +0.11(+1.97%)
Dec 15, 2004 5.396 5.558 5.396 5.491 3,687,685 +0.27(+5.17%)
Dec 14, 2004 5.342 5.342 5.167 5.221 2,767,431 -0.19(-3.49%)
Dec 13, 2004 5.437 5.488 5.340 5.410 1,312,000 -0.03(-0.50%)
Dec 10, 2004 5.512 5.512 5.413 5.437 1,923,896 -0.08(-1.37%)
Dec 09, 2004 5.599 5.653 5.423 5.512 5,270,239 -0.42(-7.14%)
Dec 08, 2004 5.987 5.998 5.936 5.936 320,587 -0.10(-1.70%)
Dec 07, 2004 6.071 6.109 6.017 6.038 574,834 -0.04(-0.58%)
Dec 06, 2004 6.025 6.095 6.022 6.074 1,322,007 -0.02(-0.35%)
Dec 03, 2004 6.082 6.109 6.060 6.095 1,575,141 -0.20(-3.17%)
Dec 02, 2004 6.155 6.389 6.155 6.295 1,212,303 +0.16(+2.64%)
Dec 01, 2004 6.030 6.149 6.030 6.133 1,853,849 +0.15(+2.48%)
Nov 30, 2004 6.012 6.020 5.976 5.985 298,721 -0.01(-0.22%)
Nov 29, 2004 5.974 6.003 5.974 5.998 670,454 +0.02(+0.41%)
Nov 26, 2004 6.074 6.074 5.974 5.974 222,743 -0.08(-1.38%)
Nov 24, 2004 6.074 6.092 6.036 6.057 1,203,037 +0.01(+0.09%)
Nov 23, 2004 5.947 6.052 5.936 6.052 596,700 +0.15(+2.61%)
Nov 22, 2004 5.931 5.936 5.887 5.898 425,473 +0.04(+0.74%)
Nov 19, 2004 5.801 5.877 5.801 5.855 1,744,886 +0.11(+1.88%)
Nov 18, 2004 5.828 5.855 5.736 5.747 683,055 -0.11(-1.84%)
Nov 17, 2004 5.680 5.855 5.680 5.855 527,023 +0.18(+3.09%)
Nov 16, 2004 5.693 5.736 5.666 5.680 246,463 -0.01(-0.24%)
Nov 15, 2004 5.774 5.779 5.672 5.693 177,157 -0.04(-0.71%)
Nov 12, 2004 5.707 5.750 5.639 5.734 366,544 +0.05(+0.95%)
Nov 11, 2004 5.647 5.699 5.618 5.680 252,022 +0.03(+0.57%)
Nov 10, 2004 5.669 5.680 5.615 5.647 504,416 -0.01(-0.24%)
Nov 09, 2004 5.666 5.693 5.650 5.661 473,654 -0.05(-0.80%)
Nov 08, 2004 5.537 5.707 5.534 5.707 1,342,020 +0.19(+3.52%)
Nov 05, 2004 5.518 5.572 5.480 5.512 652,294 +0.00(+0.05%)
Nov 04, 2004 5.558 5.558 5.423 5.510 436,962 -0.06(-1.07%)
Nov 03, 2004 5.518 5.596 5.518 5.569 916,917 +0.17(+3.10%)
Nov 02, 2004 5.369 5.437 5.342 5.402 1,126,689 +0.19(+3.73%)
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.