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 )

17.25 -0.35 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.