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 )

17.32 -0.28 (-1.56%)
Streaming Delayed Price Updated: 1:21 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 (%)
May 31, 2005 5.261 5.342 5.236 5.328 2,405,692 +0.09(+1.75%)
May 27, 2005 5.247 5.255 5.207 5.236 381,426 -0.02(-0.46%)
May 26, 2005 5.158 5.282 5.158 5.261 1,238,801 +0.11(+2.04%)
May 25, 2005 5.174 5.174 5.134 5.155 531,550 -0.02(-0.36%)
May 24, 2005 5.153 5.193 5.118 5.174 512,275 +0.03(+0.63%)
May 23, 2005 5.142 5.193 5.131 5.142 352,513 -0.02(-0.31%)
May 20, 2005 5.166 5.191 5.118 5.158 597,160 +0.02(+0.47%)
May 19, 2005 5.072 5.161 5.066 5.134 704,285 +0.10(+1.98%)
May 18, 2005 4.964 5.066 4.948 5.034 432,209 +0.07(+1.41%)
May 17, 2005 4.937 4.964 4.894 4.964 395,141 +0.01(+0.27%)
May 16, 2005 4.977 4.977 4.910 4.950 535,627 -0.04(-0.76%)
May 13, 2005 5.007 5.058 4.956 4.988 733,569 -0.05(-0.91%)
May 12, 2005 5.072 5.072 4.991 5.034 603,461 -0.04(-0.80%)
May 11, 2005 5.099 5.099 5.023 5.074 491,146 -0.05(-0.95%)
May 10, 2005 5.193 5.196 5.099 5.123 1,303,299 -0.11(-2.01%)
May 09, 2005 5.180 5.250 5.174 5.228 1,034,558 +0.20(+3.91%)
May 06, 2005 5.061 5.061 4.983 5.031 1,062,730 +0.15(+3.04%)
May 05, 2005 4.964 4.977 4.875 4.883 222,406 -0.04(-0.82%)
May 04, 2005 4.837 4.958 4.834 4.923 1,482,336 +0.20(+4.29%)
May 03, 2005 4.640 4.816 4.627 4.721 1,664,338 +0.18(+3.86%)
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.