Skip to main content

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

17.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.31 23.48 23.20 23.28 310,788 +0.25(+1.07%)
Jun 27, 2019 22.93 23.16 22.93 23.03 190,383 +0.50(+2.23%)
Jun 26, 2019 22.52 22.63 22.43 22.53 184,069 -0.02(-0.07%)
Jun 25, 2019 22.52 22.62 22.48 22.54 179,685 +0.04(+0.18%)
Jun 24, 2019 22.26 22.57 22.23 22.50 308,748 +0.25(+1.15%)
Jun 21, 2019 22.62 22.62 22.25 22.25 747,574 -0.48(-2.10%)
Jun 20, 2019 22.76 22.90 22.57 22.73 258,819 -0.09(-0.38%)
Jun 19, 2019 22.63 22.87 22.61 22.81 407,837 +0.52(+2.32%)
Jun 18, 2019 22.00 22.38 22.00 22.30 233,876 +0.64(+2.98%)
Jun 17, 2019 21.51 21.75 21.41 21.65 197,626 -0.29(-1.31%)
Jun 14, 2019 21.93 22.02 21.88 21.94 150,871 -0.10(-0.47%)
Jun 13, 2019 21.93 22.16 21.93 22.04 547,507 +0.23(+1.06%)
Jun 12, 2019 21.80 21.87 21.75 21.81 406,246 +0.15(+0.70%)
Jun 11, 2019 21.64 21.74 21.56 21.66 266,205 +0.27(+1.26%)
Jun 10, 2019 21.31 21.47 21.23 21.39 252,922 +0.25(+1.19%)
Jun 07, 2019 20.96 21.20 20.80 21.14 178,474 +0.24(+1.17%)
Jun 06, 2019 20.87 20.96 20.81 20.89 183,825 +0.03(+0.15%)
Jun 05, 2019 20.73 20.99 20.68 20.86 243,559 +0.15(+0.74%)
Jun 04, 2019 20.74 20.79 20.65 20.71 409,802 -0.07(-0.33%)
Jun 03, 2019 20.58 20.91 20.43 20.78 399,731 +0.20(+0.96%)
May 31, 2019 20.50 20.81 20.41 20.58 380,011 +0.67(+3.37%)
May 30, 2019 19.77 19.94 19.77 19.91 360,093 +0.13(+0.66%)
May 29, 2019 19.78 19.90 19.64 19.78 772,686 +0.27(+1.41%)
May 28, 2019 19.69 19.70 19.43 19.51 942,105 +0.05(+0.27%)
May 24, 2019 19.59 19.70 19.33 19.45 447,102 +0.40(+2.08%)
May 23, 2019 18.96 19.20 18.95 19.06 442,198 +0.48(+2.59%)
May 22, 2019 18.57 18.67 18.52 18.57 233,370 -0.27(-1.46%)
May 21, 2019 19.02 19.06 18.73 18.85 371,430 -0.13(-0.68%)
May 20, 2019 18.80 19.30 18.68 18.98 403,110 +0.42(+2.26%)
May 17, 2019 18.62 18.70 18.52 18.56 501,221 -0.70(-3.64%)
May 16, 2019 19.12 19.35 19.09 19.26 315,037 -0.24(-1.21%)
May 15, 2019 19.44 19.52 19.08 19.50 322,679 -0.43(-2.18%)
May 14, 2019 19.90 20.09 19.81 19.93 180,451 +0.26(+1.32%)
May 13, 2019 19.84 19.86 19.58 19.67 322,974 -0.56(-2.79%)
May 10, 2019 20.19 20.33 19.97 20.24 242,158 +0.00(+0.00%)
May 09, 2019 20.15 20.25 19.86 20.24 176,870 -0.24(-1.16%)
May 08, 2019 20.58 20.60 20.47 20.47 248,332 +0.02(+0.11%)
May 07, 2019 20.81 20.83 20.37 20.45 249,878 +0.02(+0.11%)
May 06, 2019 20.28 20.46 20.27 20.43 253,648 -0.16(-0.78%)
May 03, 2019 20.54 20.71 20.45 20.59 195,378 +0.10(+0.48%)
May 02, 2019 20.40 20.56 20.21 20.49 348,339 +0.28(+1.40%)
May 01, 2019 20.42 20.47 20.15 20.21 225,274 -0.21(-1.01%)
Apr 30, 2019 20.45 20.49 20.20 20.41 556,882 -0.21(-1.04%)
Apr 29, 2019 20.88 20.93 20.56 20.63 295,420 -0.38(-1.82%)
Apr 26, 2019 20.86 21.05 20.82 21.01 339,389 +0.52(+2.53%)
Apr 25, 2019 20.59 20.59 20.38 20.49 189,833 -0.08(-0.37%)
Apr 24, 2019 20.76 20.76 20.50 20.57 406,575 -0.41(-1.96%)
Apr 23, 2019 20.85 20.99 20.83 20.98 205,515 +0.40(+1.93%)
Apr 22, 2019 20.83 20.83 20.41 20.58 845,864 -0.47(-2.25%)
Apr 18, 2019 21.23 21.23 20.94 21.05 608,542 -0.30(-1.39%)
Apr 17, 2019 21.09 21.44 21.09 21.35 327,860 +0.38(+1.82%)
Apr 16, 2019 21.01 21.05 20.92 20.97 224,903 +0.05(+0.26%)
Apr 15, 2019 20.80 20.95 20.77 20.92 155,770 +0.11(+0.51%)
Apr 12, 2019 20.73 20.86 20.69 20.81 204,681 +0.09(+0.44%)
Apr 11, 2019 21.02 21.02 20.66 20.72 204,308 -0.47(-2.23%)
Apr 10, 2019 21.17 21.25 21.12 21.19 192,158 +0.07(+0.33%)
Apr 09, 2019 21.22 21.25 21.05 21.12 298,873 -0.12(-0.57%)
Apr 08, 2019 21.25 21.28 21.09 21.25 370,255 -0.45(-2.08%)
Apr 05, 2019 21.66 21.80 21.60 21.70 304,926 +0.27(+1.28%)
Apr 04, 2019 21.55 21.61 21.31 21.42 346,225 +0.36(+1.70%)
Apr 03, 2019 21.00 21.22 20.99 21.06 337,351 +0.13(+0.62%)
Apr 02, 2019 21.12 21.12 20.86 20.93 298,028 -0.18(-0.87%)
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.