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%)
Streaming Delayed Price Updated: 12:06 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 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%)
May 03, 2004 4.983 5.147 4.964 4.964 1,438,225 +0.08(+1.66%)
Apr 30, 2004 4.923 4.937 4.829 4.883 1,135,753 -0.11(-2.16%)
Apr 29, 2004 5.112 5.153 4.956 4.991 1,539,049 -0.18(-3.44%)
Apr 28, 2004 5.301 5.304 5.107 5.169 825,497 -0.15(-2.74%)
Apr 27, 2004 5.355 5.355 5.288 5.315 487,069 -0.06(-1.05%)
Apr 26, 2004 5.369 5.420 5.352 5.371 618,288 +0.07(+1.32%)
Apr 23, 2004 5.234 5.342 5.234 5.301 449,260 +0.10(+1.87%)
Apr 22, 2004 5.137 5.223 5.023 5.204 538,593 -0.01(-0.21%)
Apr 21, 2004 5.234 5.239 5.199 5.215 336,574 -0.07(-1.38%)
Apr 20, 2004 5.288 5.369 5.234 5.288 859,228 +0.21(+4.14%)
Apr 19, 2004 5.099 5.099 4.896 5.077 405,149 -0.04(-0.69%)
Apr 16, 2004 5.045 5.118 5.045 5.112 417,752 +0.13(+2.54%)
Apr 15, 2004 4.975 5.012 4.937 4.985 302,842 -0.06(-1.12%)
Apr 14, 2004 5.085 5.110 5.021 5.042 550,084 -0.03(-0.58%)
Apr 13, 2004 4.991 5.118 4.991 5.072 1,920,476 +0.08(+1.62%)
Apr 12, 2004 4.910 5.099 4.910 4.991 811,411 -0.01(-0.16%)
Apr 08, 2004 5.037 5.099 4.999 4.999 835,876 -0.03(-0.64%)
Apr 07, 2004 4.856 5.118 4.856 5.031 2,223,319 +0.08(+1.63%)
Apr 06, 2004 4.810 4.964 4.799 4.950 1,492,715 +0.17(+3.61%)
Apr 05, 2004 4.789 4.789 4.640 4.778 730,603 +0.05(+0.97%)
Apr 02, 2004 4.708 4.751 4.694 4.732 552,308 +0.08(+1.74%)
Apr 01, 2004 4.654 4.664 4.613 4.651 1,604,288 +0.11(+2.31%)
Mar 31, 2004 4.546 4.565 4.508 4.546 1,467,138 +0.13(+3.06%)
Mar 30, 2004 4.316 4.424 4.316 4.411 928,915 +0.16(+3.81%)
Mar 29, 2004 4.155 4.308 4.114 4.249 1,288,101 +0.07(+1.68%)
Mar 26, 2004 4.209 4.209 4.157 4.179 631,633 -0.23(-5.26%)
Mar 25, 2004 4.330 4.449 4.262 4.411 1,501,240 +0.17(+3.94%)
Mar 24, 2004 4.276 4.316 4.211 4.244 517,464 +0.01(+0.19%)
Mar 23, 2004 4.276 4.276 4.225 4.236 875,167 +0.09(+2.28%)
Mar 22, 2004 4.281 4.303 4.141 4.141 522,654 -0.20(-4.54%)
Mar 19, 2004 4.435 4.446 4.338 4.338 529,697 -0.06(-1.29%)
Mar 18, 2004 4.316 4.416 4.303 4.395 404,408 -0.01(-0.12%)
Mar 17, 2004 4.316 4.438 4.300 4.400 513,016 +0.26(+6.39%)
Mar 16, 2004 4.128 4.244 4.128 4.136 583,074 +0.05(+1.32%)
Mar 15, 2004 4.311 4.311 4.047 4.082 699,467 -0.23(-5.26%)
Mar 12, 2004 4.209 4.343 4.209 4.308 1,101,651 +0.14(+3.37%)
Mar 11, 2004 4.114 4.260 4.114 4.168 1,562,773 -0.24(-5.50%)
Mar 10, 2004 4.494 4.494 4.384 4.411 351,401 -0.04(-0.85%)
Mar 09, 2004 4.478 4.513 4.403 4.449 592,341 +0.08(+1.85%)
Mar 08, 2004 4.667 4.667 4.343 4.368 1,447,122 -0.30(-6.42%)
Mar 05, 2004 4.681 4.713 4.640 4.667 514,128 +0.01(+0.29%)
Mar 04, 2004 4.654 4.673 4.632 4.654 472,242 -0.04(-0.75%)
Mar 03, 2004 4.667 4.735 4.619 4.689 437,027 -0.06(-1.31%)
Mar 02, 2004 4.775 4.775 4.724 4.751 219,440 -0.02(-0.51%)
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.