Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.338	4.368	4.303	4.357	1,455,276	-0.01(-0.19%)
May 27, 2004	4.357	4.370	4.338	4.365	1,911,209	+0.05(+1.06%)
May 26, 2004	4.303	4.354	4.303	4.319	1,538,679	-0.09(-2.14%)
May 25, 2004	4.333	4.492	4.262	4.414	2,152,890	-0.13(-2.97%)
May 24, 2004	4.581	4.586	4.492	4.548	743,577	-0.02(-0.53%)
May 21, 2004	4.565	4.613	4.546	4.573	791,765	+0.02(+0.47%)
May 20, 2004	4.643	4.643	4.451	4.551	2,005,731	-0.09(-1.92%)
May 19, 2004	4.384	4.716	4.384	4.640	3,453,595	+0.42(+10.04%)
May 18, 2004	4.119	4.217	4.087	4.217	1,941,975	+0.13(+3.17%)
May 17, 2004	4.063	4.133	3.979	4.087	1,565,367	-0.33(-7.45%)
May 14, 2004	4.451	4.451	4.370	4.416	310,256	-0.04(-0.85%)
May 13, 2004	4.411	4.521	4.411	4.454	379,572	+0.04(+0.98%)
May 12, 2004	4.438	4.538	4.397	4.411	616,064	-0.01(-0.30%)
May 11, 2004	4.195	4.465	4.195	4.424	1,271,421	+0.22(+5.33%)
May 10, 2004	4.136	4.249	4.128	4.200	2,155,114	-0.29(-6.49%)
May 07, 2004	4.654	4.775	4.411	4.492	1,726,612	-0.16(-3.48%)
May 06, 2004	4.856	4.856	4.586	4.654	1,372,245	-0.30(-6.05%)
May 05, 2004	5.099	5.099	4.937	4.953	1,647,287	-0.21(-4.13%)
May 04, 2004	5.053	5.207	4.991	5.166	806,221	+0.20(+4.08%)

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.