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 )

18.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 4.334 4.364 4.299 4.353 1,456,514 -0.01(-0.19%)
May 27, 2004 4.353 4.367 4.334 4.361 1,912,834 +0.05(+1.06%)
May 26, 2004 4.299 4.351 4.299 4.315 1,539,987 -0.09(-2.14%)
May 25, 2004 4.329 4.488 4.259 4.410 2,154,721 -0.13(-2.97%)
May 24, 2004 4.577 4.582 4.488 4.545 744,209 -0.02(-0.53%)
May 21, 2004 4.561 4.609 4.542 4.569 792,438 +0.02(+0.47%)
May 20, 2004 4.639 4.639 4.448 4.547 2,007,437 -0.09(-1.92%)
May 19, 2004 4.380 4.712 4.380 4.636 3,456,532 +0.42(+10.04%)
May 18, 2004 4.116 4.213 4.084 4.213 1,943,627 +0.13(+3.17%)
May 17, 2004 4.059 4.129 3.976 4.084 1,566,699 -0.33(-7.45%)
May 14, 2004 4.448 4.448 4.367 4.412 310,520 -0.04(-0.85%)
May 13, 2004 4.407 4.518 4.407 4.450 379,895 +0.04(+0.98%)
May 12, 2004 4.434 4.534 4.394 4.407 616,588 -0.01(-0.30%)
May 11, 2004 4.191 4.461 4.191 4.421 1,272,502 +0.22(+5.33%)
May 10, 2004 4.132 4.245 4.124 4.197 2,156,947 -0.29(-6.49%)
May 07, 2004 4.650 4.771 4.407 4.488 1,728,080 -0.16(-3.48%)
May 06, 2004 4.852 4.852 4.582 4.650 1,373,412 -0.30(-6.05%)
May 05, 2004 5.094 5.094 4.933 4.949 1,648,688 -0.21(-4.13%)
May 04, 2004 5.049 5.202 4.987 5.162 806,907 +0.20(+4.08%)
May 03, 2004 4.979 5.143 4.960 4.960 1,439,448 +0.08(+1.66%)
Apr 30, 2004 4.919 4.933 4.825 4.879 1,136,719 -0.11(-2.16%)
Apr 29, 2004 5.108 5.148 4.952 4.987 1,540,358 -0.18(-3.44%)
Apr 28, 2004 5.297 5.299 5.103 5.165 826,199 -0.15(-2.74%)
Apr 27, 2004 5.351 5.351 5.283 5.310 487,483 -0.06(-1.05%)
Apr 26, 2004 5.364 5.415 5.348 5.367 618,814 +0.07(+1.32%)
Apr 23, 2004 5.229 5.337 5.229 5.297 449,642 +0.10(+1.87%)
Apr 22, 2004 5.132 5.218 5.019 5.200 539,051 -0.01(-0.21%)
Apr 21, 2004 5.229 5.235 5.194 5.210 336,860 -0.07(-1.38%)
Apr 20, 2004 5.283 5.364 5.229 5.283 859,959 +0.21(+4.14%)
Apr 19, 2004 5.094 5.094 4.892 5.073 405,494 -0.04(-0.69%)
Apr 16, 2004 5.041 5.113 5.041 5.108 418,107 +0.13(+2.54%)
Apr 15, 2004 4.970 5.008 4.933 4.981 303,100 -0.06(-1.12%)
Apr 14, 2004 5.081 5.105 5.016 5.038 550,552 -0.03(-0.58%)
Apr 13, 2004 4.987 5.113 4.987 5.067 1,922,109 +0.08(+1.62%)
Apr 12, 2004 4.906 5.094 4.906 4.987 812,101 -0.01(-0.16%)
Apr 08, 2004 5.032 5.094 4.995 4.995 836,586 -0.03(-0.64%)
Apr 07, 2004 4.852 5.113 4.852 5.027 2,225,209 +0.08(+1.63%)
Apr 06, 2004 4.806 4.960 4.795 4.946 1,493,984 +0.17(+3.61%)
Apr 05, 2004 4.784 4.784 4.636 4.774 731,225 +0.05(+0.97%)
Apr 02, 2004 4.704 4.747 4.690 4.728 552,778 +0.08(+1.74%)
Apr 01, 2004 4.650 4.660 4.609 4.647 1,605,653 +0.11(+2.31%)
Mar 31, 2004 4.542 4.561 4.504 4.542 1,468,386 +0.13(+3.06%)
Mar 30, 2004 4.313 4.421 4.313 4.407 929,705 +0.16(+3.81%)
Mar 29, 2004 4.151 4.305 4.111 4.245 1,289,197 +0.07(+1.68%)
Mar 26, 2004 4.205 4.205 4.154 4.175 632,170 -0.23(-5.26%)
Mar 25, 2004 4.326 4.445 4.259 4.407 1,502,517 +0.17(+3.94%)
Mar 24, 2004 4.272 4.313 4.208 4.240 517,904 +0.01(+0.19%)
Mar 23, 2004 4.272 4.272 4.221 4.232 875,912 +0.09(+2.28%)
Mar 22, 2004 4.278 4.299 4.138 4.138 523,098 -0.20(-4.54%)
Mar 19, 2004 4.431 4.442 4.334 4.334 530,147 -0.06(-1.29%)
Mar 18, 2004 4.313 4.412 4.299 4.391 404,752 -0.01(-0.12%)
Mar 17, 2004 4.313 4.434 4.297 4.396 513,452 +0.26(+6.39%)
Mar 16, 2004 4.124 4.240 4.124 4.132 583,570 +0.05(+1.32%)
Mar 15, 2004 4.307 4.307 4.043 4.078 700,061 -0.23(-5.26%)
Mar 12, 2004 4.205 4.340 4.205 4.305 1,102,588 +0.14(+3.37%)
Mar 11, 2004 4.111 4.256 4.111 4.165 1,564,102 -0.24(-5.50%)
Mar 10, 2004 4.491 4.491 4.380 4.407 351,700 -0.04(-0.85%)
Mar 09, 2004 4.474 4.510 4.399 4.445 592,845 +0.08(+1.85%)
Mar 08, 2004 4.663 4.663 4.340 4.364 1,448,352 -0.30(-6.42%)
Mar 05, 2004 4.677 4.709 4.636 4.663 514,565 +0.01(+0.29%)
Mar 04, 2004 4.650 4.669 4.628 4.650 472,643 -0.04(-0.75%)
Mar 03, 2004 4.663 4.731 4.615 4.685 437,399 -0.06(-1.31%)
Mar 02, 2004 4.771 4.771 4.720 4.747 219,627 -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.