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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2004 4.546 4.565 4.509 4.546 1,466,920 +0.13(+3.06%)
Mar 30, 2004 4.317 4.425 4.317 4.412 928,777 +0.16(+3.81%)
Mar 29, 2004 4.155 4.309 4.115 4.250 1,287,910 +0.07(+1.68%)
Mar 26, 2004 4.209 4.209 4.158 4.179 631,539 -0.23(-5.26%)
Mar 25, 2004 4.331 4.449 4.263 4.412 1,501,017 +0.17(+3.94%)
Mar 24, 2004 4.277 4.317 4.212 4.244 517,387 +0.01(+0.19%)
Mar 23, 2004 4.277 4.277 4.225 4.236 875,037 +0.09(+2.28%)
Mar 22, 2004 4.282 4.304 4.142 4.142 522,576 -0.20(-4.54%)
Mar 19, 2004 4.436 4.447 4.339 4.339 529,618 -0.06(-1.29%)
Mar 18, 2004 4.317 4.417 4.304 4.395 404,348 -0.01(-0.12%)
Mar 17, 2004 4.317 4.438 4.301 4.401 512,940 +0.26(+6.39%)
Mar 16, 2004 4.128 4.244 4.128 4.136 582,987 +0.05(+1.32%)
Mar 15, 2004 4.312 4.312 4.047 4.082 699,363 -0.23(-5.26%)
Mar 12, 2004 4.209 4.344 4.209 4.309 1,101,487 +0.14(+3.37%)
Mar 11, 2004 4.115 4.260 4.115 4.169 1,562,540 -0.24(-5.50%)
Mar 10, 2004 4.495 4.495 4.385 4.412 351,349 -0.04(-0.85%)
Mar 09, 2004 4.479 4.514 4.403 4.449 592,253 +0.08(+1.85%)
Mar 08, 2004 4.668 4.668 4.344 4.368 1,446,906 -0.30(-6.42%)
Mar 05, 2004 4.681 4.714 4.641 4.668 514,052 +0.01(+0.29%)
Mar 04, 2004 4.654 4.673 4.633 4.654 472,171 -0.04(-0.75%)
Mar 03, 2004 4.668 4.735 4.619 4.689 436,962 -0.06(-1.31%)
Mar 02, 2004 4.776 4.776 4.724 4.751 219,408 -0.02(-0.51%)
Mar 01, 2004 4.687 4.789 4.679 4.776 451,417 +0.13(+2.79%)
Feb 27, 2004 4.749 4.749 4.627 4.646 700,474 -0.09(-1.88%)
Feb 26, 2004 4.789 4.789 4.698 4.735 855,024 -0.04(-0.90%)
Feb 25, 2004 4.722 4.797 4.668 4.778 182,716 +0.04(+0.80%)
Feb 24, 2004 4.803 4.803 4.695 4.741 392,488 -0.11(-2.23%)
Feb 23, 2004 4.894 4.905 4.792 4.849 229,785 -0.05(-0.94%)
Feb 20, 2004 4.892 4.924 4.857 4.894 225,337 -0.03(-0.60%)
Feb 19, 2004 4.916 5.000 4.892 4.924 287,973 +0.02(+0.33%)
Feb 18, 2004 4.992 5.005 4.889 4.908 204,583 +0.04(+0.89%)
Feb 17, 2004 4.838 4.884 4.838 4.865 614,861 +0.03(+0.56%)
Feb 13, 2004 4.938 4.981 4.838 4.838 268,700 -0.09(-1.81%)
Feb 12, 2004 4.951 5.013 4.911 4.927 937,672 -0.04(-0.76%)
Feb 11, 2004 4.913 4.992 4.884 4.965 443,263 +0.05(+1.04%)
Feb 10, 2004 4.873 5.002 4.862 4.913 1,251,589 +0.05(+1.00%)
Feb 09, 2004 4.724 4.881 4.724 4.865 505,157 +0.17(+3.68%)
Feb 06, 2004 4.573 4.695 4.565 4.692 445,857 +0.07(+1.52%)
Feb 05, 2004 4.519 4.681 4.519 4.622 605,966 -0.02(-0.35%)
Feb 04, 2004 4.668 4.673 4.638 4.638 994,748 -0.07(-1.49%)
Feb 03, 2004 4.803 4.803 4.706 4.708 751,250 -0.11(-2.30%)
Feb 02, 2004 4.816 4.892 4.776 4.819 736,795 +0.01(+0.28%)
Jan 30, 2004 4.784 4.816 4.654 4.805 595,959 -0.05(-0.95%)
Jan 29, 2004 4.857 4.911 4.832 4.851 1,248,624 -0.01(-0.22%)
Jan 28, 2004 5.086 5.086 4.859 4.862 678,608 -0.19(-3.84%)
Jan 27, 2004 5.116 5.143 5.046 5.056 999,937 -0.05(-0.90%)
Jan 26, 2004 5.078 5.116 5.013 5.102 325,776 -0.02(-0.32%)
Jan 23, 2004 5.140 5.143 5.100 5.118 444,004 -0.02(-0.42%)
Jan 22, 2004 5.256 5.256 5.137 5.140 484,773 -0.11(-2.06%)
Jan 21, 2004 5.167 5.248 5.097 5.248 1,304,217 +0.06(+1.25%)
Jan 20, 2004 4.876 5.221 4.876 5.183 1,178,947 +0.29(+5.90%)
Jan 16, 2004 4.867 4.911 4.846 4.894 291,679 +0.08(+1.74%)
Jan 15, 2004 4.830 4.830 4.776 4.811 569,274 -0.05(-0.94%)
Jan 14, 2004 4.789 4.886 4.789 4.857 234,974 +0.02(+0.45%)
Jan 13, 2004 4.803 4.881 4.803 4.835 534,436 +0.04(+0.84%)
Jan 12, 2004 4.849 4.857 4.787 4.795 876,890 -0.16(-3.16%)
Jan 09, 2004 5.005 5.021 4.951 4.951 635,616 -0.03(-0.54%)
Jan 08, 2004 4.849 4.951 4.827 4.978 1,143,738 +0.22(+4.65%)
Jan 07, 2004 4.668 4.803 4.641 4.757 928,036 -0.24(-4.75%)
Jan 06, 2004 4.951 5.100 4.951 4.994 1,141,885 +0.02(+0.33%)
Jan 05, 2004 4.911 5.046 4.873 4.978 1,320,154 +0.36(+7.77%)
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.