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 (%)
Mar 31, 2005 5.045 5.120 5.010 5.056 616,806 -0.01(-0.11%)
Mar 30, 2005 4.977 5.061 4.977 5.061 1,454,164 +0.11(+2.18%)
Mar 29, 2005 5.083 5.088 4.937 4.953 1,214,337 -0.16(-3.22%)
Mar 28, 2005 5.180 5.201 5.107 5.118 513,757 -0.01(-0.26%)
Mar 24, 2005 5.182 5.234 5.118 5.131 334,350 -0.08(-1.50%)
Mar 23, 2005 5.274 5.298 5.180 5.209 2,195,889 +0.10(+2.01%)
Mar 22, 2005 5.207 5.220 5.091 5.107 1,253,258 -0.03(-0.53%)
Mar 21, 2005 5.207 5.207 5.085 5.134 1,203,216 +0.08(+1.49%)
Mar 18, 2005 5.112 5.142 5.034 5.058 919,278 +0.07(+1.35%)
Mar 17, 2005 5.018 5.037 4.950 4.991 487,069 +0.04(+0.82%)
Mar 16, 2005 4.967 4.994 4.923 4.950 346,582 -0.02(-0.43%)
Mar 15, 2005 5.007 5.026 4.940 4.972 1,752,559 +0.09(+1.77%)
Mar 14, 2005 4.991 4.999 4.867 4.886 1,880,072 -0.11(-2.11%)
Mar 11, 2005 4.991 5.012 4.961 4.991 1,451,199 +0.08(+1.65%)
Mar 10, 2005 5.104 5.104 4.816 4.910 1,960,509 -0.21(-4.06%)
Mar 09, 2005 5.193 5.207 5.112 5.118 1,165,778 -0.07(-1.30%)
Mar 08, 2005 5.123 5.204 5.123 5.185 621,995 +0.06(+1.21%)
Mar 07, 2005 5.085 5.126 5.072 5.123 848,479 +0.02(+0.48%)
Mar 04, 2005 5.099 5.126 5.085 5.099 1,671,752 -0.12(-2.33%)
Mar 03, 2005 5.142 5.236 5.142 5.220 1,094,979 -0.01(-0.15%)
Mar 02, 2005 5.207 5.234 5.158 5.228 923,355 -0.01(-0.10%)
Mar 01, 2005 5.274 5.325 5.234 5.234 1,252,516 +0.05(+0.99%)
Feb 28, 2005 5.228 5.228 5.126 5.182 654,985 -0.02(-0.41%)
Feb 25, 2005 5.180 5.247 5.168 5.204 1,616,891 -0.13(-2.43%)
Feb 24, 2005 5.320 5.355 5.309 5.333 3,648,571 -0.09(-1.69%)
Feb 23, 2005 5.371 5.449 5.371 5.425 1,265,490 +0.03(+0.55%)
Feb 22, 2005 5.396 5.433 5.377 5.396 1,215,078 -0.04(-0.74%)
Feb 18, 2005 5.404 5.439 5.404 5.436 1,441,191 -0.04(-0.64%)
Feb 17, 2005 5.476 5.536 5.468 5.471 1,308,859 -0.03(-0.54%)
Feb 16, 2005 5.503 5.555 5.476 5.501 571,212 -0.02(-0.39%)
Feb 15, 2005 5.476 5.552 5.476 5.522 2,698,156 +0.11(+2.04%)
Feb 14, 2005 5.398 5.468 5.398 5.412 1,434,889 +0.01(+0.15%)
Feb 11, 2005 5.396 5.409 5.347 5.404 718,742 +0.02(+0.30%)
Feb 10, 2005 5.347 5.398 5.347 5.387 460,380 -0.00(-0.05%)
Feb 09, 2005 5.385 5.404 5.331 5.390 585,298 +0.01(+0.10%)
Feb 08, 2005 5.396 5.423 5.358 5.385 2,005,361 -0.04(-0.80%)
Feb 07, 2005 5.476 5.476 5.414 5.428 849,961 -0.05(-0.89%)
Feb 04, 2005 5.401 5.547 5.401 5.476 860,711 +0.03(+0.50%)
Feb 03, 2005 5.476 5.552 5.423 5.449 808,816 -0.14(-2.51%)
Feb 02, 2005 5.617 5.660 5.539 5.590 635,710 -0.06(-1.10%)
Feb 01, 2005 5.606 5.700 5.584 5.652 898,520 +0.05(+0.96%)
Jan 31, 2005 5.611 5.684 5.595 5.598 616,064 +0.02(+0.29%)
Jan 28, 2005 5.652 5.665 5.530 5.582 827,350 -0.06(-1.15%)
Jan 27, 2005 5.679 5.681 5.638 5.646 524,136 +0.01(+0.10%)
Jan 26, 2005 5.665 5.711 5.571 5.641 1,468,991 -0.00(-0.05%)
Jan 25, 2005 5.665 5.698 5.552 5.644 498,560 -0.02(-0.38%)
Jan 24, 2005 5.854 5.854 5.633 5.665 1,577,600 -0.12(-2.14%)
Jan 21, 2005 5.619 5.789 5.614 5.789 1,510,137 +0.00(+0.05%)
Jan 20, 2005 5.868 5.868 5.733 5.787 777,309 -0.08(-1.38%)
Jan 19, 2005 5.895 5.908 5.827 5.868 834,393 +0.03(+0.46%)
Jan 18, 2005 5.787 5.846 5.773 5.841 685,751 -0.08(-1.41%)
Jan 14, 2005 5.860 5.935 5.860 5.924 280,602 +0.08(+1.43%)
Jan 13, 2005 5.811 5.903 5.811 5.841 603,091 +0.18(+3.19%)
Jan 12, 2005 5.611 5.684 5.611 5.660 873,685 +0.10(+1.84%)
Jan 11, 2005 5.692 5.695 5.557 5.557 530,067 -0.13(-2.37%)
Jan 10, 2005 5.773 5.795 5.692 5.692 345,470 -0.21(-3.61%)
Jan 07, 2005 5.927 5.984 5.873 5.905 1,092,013 +0.15(+2.58%)
Jan 06, 2005 5.733 5.781 5.719 5.757 755,809 +0.16(+2.89%)
Jan 05, 2005 5.679 5.679 5.571 5.595 596,789 -0.10(-1.71%)
Jan 04, 2005 5.760 5.827 5.619 5.692 1,174,303 -0.06(-1.12%)
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.