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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2005 5.607 5.680 5.591 5.594 616,496 +0.02(+0.29%)
Jan 28, 2005 5.648 5.661 5.527 5.578 827,930 -0.06(-1.15%)
Jan 27, 2005 5.675 5.678 5.634 5.642 524,504 +0.01(+0.10%)
Jan 26, 2005 5.661 5.707 5.567 5.637 1,470,022 -0.00(-0.05%)
Jan 25, 2005 5.661 5.694 5.548 5.640 498,909 -0.02(-0.38%)
Jan 24, 2005 5.850 5.850 5.629 5.661 1,578,706 -0.12(-2.14%)
Jan 21, 2005 5.616 5.785 5.610 5.785 1,511,196 +0.00(+0.05%)
Jan 20, 2005 5.864 5.864 5.729 5.783 777,854 -0.08(-1.38%)
Jan 19, 2005 5.890 5.904 5.823 5.864 834,978 +0.03(+0.46%)
Jan 18, 2005 5.783 5.842 5.769 5.837 686,233 -0.08(-1.41%)
Jan 14, 2005 5.855 5.931 5.855 5.920 280,799 +0.08(+1.43%)
Jan 13, 2005 5.807 5.899 5.807 5.837 603,514 +0.18(+3.19%)
Jan 12, 2005 5.607 5.680 5.607 5.656 874,297 +0.10(+1.84%)
Jan 11, 2005 5.688 5.691 5.554 5.554 530,439 -0.13(-2.37%)
Jan 10, 2005 5.769 5.791 5.688 5.688 345,713 -0.21(-3.61%)
Jan 07, 2005 5.923 5.979 5.869 5.901 1,092,779 +0.15(+2.58%)
Jan 06, 2005 5.729 5.777 5.715 5.753 756,340 +0.16(+2.89%)
Jan 05, 2005 5.675 5.675 5.567 5.591 597,208 -0.10(-1.71%)
Jan 04, 2005 5.756 5.823 5.616 5.688 1,175,127 -0.06(-1.12%)
Jan 03, 2005 5.667 5.837 5.667 5.753 1,156,209 +0.09(+1.52%)
Dec 31, 2004 5.580 5.785 5.575 5.667 1,005,609 +0.06(+1.15%)
Dec 30, 2004 5.570 5.621 5.554 5.602 574,952 +0.01(+0.24%)
Dec 29, 2004 5.575 5.621 5.556 5.589 770,806 -0.05(-0.81%)
Dec 28, 2004 5.634 5.648 5.567 5.634 565,678 -0.05(-0.85%)
Dec 27, 2004 5.640 5.688 5.583 5.683 635,414 +0.02(+0.29%)
Dec 23, 2004 5.661 5.683 5.632 5.667 486,669 +0.06(+1.01%)
Dec 22, 2004 5.594 5.642 5.559 5.610 265,219 -0.04(-0.67%)
Dec 21, 2004 5.718 5.718 5.597 5.648 518,569 -0.05(-0.95%)
Dec 20, 2004 5.707 5.710 5.634 5.702 775,999 -0.01(-0.14%)
Dec 17, 2004 5.621 5.710 5.607 5.710 974,450 +0.12(+2.07%)
Dec 16, 2004 5.607 5.642 5.551 5.594 2,312,049 +0.11(+1.97%)
Dec 15, 2004 5.392 5.554 5.392 5.486 3,690,820 +0.27(+5.17%)
Dec 14, 2004 5.338 5.338 5.163 5.217 2,769,784 -0.19(-3.49%)
Dec 13, 2004 5.432 5.483 5.335 5.405 1,313,116 -0.03(-0.50%)
Dec 10, 2004 5.508 5.508 5.408 5.432 1,925,532 -0.08(-1.37%)
Dec 09, 2004 5.594 5.648 5.419 5.508 5,274,721 -0.42(-7.14%)
Dec 08, 2004 5.982 5.993 5.931 5.931 320,860 -0.10(-1.70%)
Dec 07, 2004 6.066 6.103 6.012 6.033 575,322 -0.04(-0.58%)
Dec 06, 2004 6.020 6.090 6.017 6.068 1,323,131 -0.02(-0.35%)
Dec 03, 2004 6.077 6.103 6.055 6.090 1,576,481 -0.20(-3.17%)
Dec 02, 2004 6.149 6.384 6.149 6.289 1,213,334 +0.16(+2.64%)
Dec 01, 2004 6.025 6.144 6.025 6.128 1,855,425 +0.15(+2.48%)
Nov 30, 2004 6.006 6.014 5.971 5.979 298,975 -0.01(-0.22%)
Nov 29, 2004 5.969 5.998 5.969 5.993 671,024 +0.02(+0.41%)
Nov 26, 2004 6.068 6.068 5.969 5.969 222,933 -0.08(-1.38%)
Nov 24, 2004 6.068 6.087 6.031 6.052 1,204,060 +0.01(+0.09%)
Nov 23, 2004 5.942 6.047 5.931 6.047 597,208 +0.15(+2.61%)
Nov 22, 2004 5.926 5.931 5.882 5.893 425,835 +0.04(+0.74%)
Nov 19, 2004 5.796 5.872 5.796 5.850 1,746,370 +0.11(+1.88%)
Nov 18, 2004 5.823 5.850 5.731 5.742 683,636 -0.11(-1.84%)
Nov 17, 2004 5.675 5.850 5.675 5.850 527,472 +0.18(+3.09%)
Nov 16, 2004 5.688 5.731 5.661 5.675 246,672 -0.01(-0.24%)
Nov 15, 2004 5.769 5.775 5.667 5.688 177,307 -0.04(-0.71%)
Nov 12, 2004 5.702 5.745 5.634 5.729 366,856 +0.05(+0.95%)
Nov 11, 2004 5.642 5.694 5.613 5.675 252,237 +0.03(+0.57%)
Nov 10, 2004 5.664 5.675 5.610 5.642 504,844 -0.01(-0.24%)
Nov 09, 2004 5.661 5.688 5.645 5.656 474,057 -0.05(-0.80%)
Nov 08, 2004 5.532 5.702 5.529 5.702 1,343,162 +0.19(+3.52%)
Nov 05, 2004 5.513 5.567 5.475 5.508 652,848 +0.00(+0.05%)
Nov 04, 2004 5.554 5.554 5.419 5.505 437,334 -0.06(-1.07%)
Nov 03, 2004 5.513 5.591 5.513 5.564 917,697 +0.17(+3.10%)
Nov 02, 2004 5.365 5.432 5.338 5.397 1,127,647 +0.19(+3.73%)
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.