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 (%)
Nov 30, 2005 5.912 5.971 5.826 5.952 988,917 +0.16(+2.79%)
Nov 29, 2005 5.788 5.791 5.691 5.791 271,525 +0.01(+0.09%)
Nov 28, 2005 5.769 5.799 5.731 5.785 1,422,542 +0.06(+1.04%)
Nov 25, 2005 5.632 5.731 5.632 5.726 310,845 +0.14(+2.46%)
Nov 23, 2005 5.616 5.621 5.556 5.589 748,550 -0.02(-0.43%)
Nov 22, 2005 5.594 5.648 5.516 5.613 291,185 +0.02(+0.34%)
Nov 21, 2005 5.580 5.610 5.559 5.594 307,506 +0.08(+1.47%)
Nov 18, 2005 5.459 5.518 5.448 5.513 375,017 +0.09(+1.69%)
Nov 17, 2005 5.357 5.432 5.338 5.421 503,732 -0.00(-0.05%)
Nov 16, 2005 5.429 5.483 5.365 5.424 201,418 +0.01(+0.10%)
Nov 15, 2005 5.343 5.446 5.389 5.419 417,303 +0.08(+1.41%)
Nov 14, 2005 5.384 5.403 5.324 5.343 396,531 -0.04(-0.70%)
Nov 11, 2005 5.454 5.454 5.227 5.381 794,917 -0.10(-1.82%)
Nov 10, 2005 5.349 5.505 5.335 5.481 354,986 +0.10(+1.90%)
Nov 09, 2005 5.421 5.432 5.378 5.378 156,164 -0.04(-0.80%)
Nov 08, 2005 5.465 5.446 5.338 5.421 355,357 -0.04(-0.74%)
Nov 07, 2005 5.446 5.486 5.427 5.462 464,412 -0.01(-0.25%)
Nov 04, 2005 5.607 5.607 5.392 5.475 457,365 -0.07(-1.26%)
Nov 03, 2005 5.481 5.572 5.419 5.545 803,078 +0.06(+1.08%)
Nov 02, 2005 5.473 5.500 5.446 5.486 641,349 -0.02(-0.29%)
Nov 01, 2005 5.489 5.527 5.419 5.502 549,357 +0.01(+0.25%)
Oct 31, 2005 5.324 5.535 5.316 5.489 1,230,026 +0.15(+2.78%)
Oct 28, 2005 5.392 5.419 5.270 5.341 780,080 -0.03(-0.55%)
Oct 27, 2005 5.513 5.513 5.346 5.370 300,087 -0.10(-1.78%)
Oct 26, 2005 5.451 5.500 5.427 5.467 267,816 -0.01(-0.10%)
Oct 25, 2005 5.567 5.567 5.435 5.473 594,982 -0.06(-1.02%)
Oct 24, 2005 5.497 5.535 5.459 5.529 309,361 +0.03(+0.59%)
Oct 21, 2005 5.435 5.521 5.432 5.497 431,399 +0.06(+1.09%)
Oct 20, 2005 5.554 5.554 5.376 5.438 679,927 -0.18(-3.26%)
Oct 19, 2005 5.532 5.621 5.413 5.621 676,588 +0.02(+0.39%)
Oct 18, 2005 5.640 5.640 5.594 5.599 557,517 -0.03(-0.57%)
Oct 17, 2005 5.500 5.675 5.473 5.632 716,649 +0.09(+1.65%)
Oct 14, 2005 5.527 5.551 5.475 5.540 788,611 +0.12(+2.24%)
Oct 13, 2005 5.459 5.459 5.367 5.419 379,468 -0.05(-0.89%)
Oct 12, 2005 5.500 5.500 5.451 5.467 959,242 -0.05(-0.93%)
Oct 11, 2005 5.554 5.567 5.502 5.518 409,885 -0.01(-0.15%)
Oct 10, 2005 5.740 5.740 5.486 5.527 269,671 +0.04(+0.79%)
Oct 07, 2005 5.513 5.537 5.462 5.483 1,318,309 -0.02(-0.39%)
Oct 06, 2005 5.688 5.688 5.497 5.505 1,979,318 -0.24(-4.13%)
Oct 05, 2005 5.715 5.828 5.688 5.742 1,238,557 -0.01(-0.23%)
Oct 04, 2005 5.699 5.758 5.664 5.756 868,733 +0.06(+0.99%)
Oct 03, 2005 5.607 5.702 5.545 5.699 1,100,198 +0.09(+1.59%)
Sep 30, 2005 5.500 5.626 5.500 5.610 1,234,848 +0.17(+3.12%)
Sep 29, 2005 5.459 5.562 5.394 5.440 706,263 +0.05(+0.85%)
Sep 28, 2005 5.392 5.413 5.376 5.394 353,502 -0.02(-0.45%)
Sep 27, 2005 5.392 5.462 5.378 5.419 345,342 +0.01(+0.20%)
Sep 26, 2005 5.419 5.486 5.394 5.408 557,888 +0.13(+2.50%)
Sep 23, 2005 5.276 5.314 5.190 5.276 571,984 +0.03(+0.62%)
Sep 22, 2005 5.257 5.268 5.225 5.243 884,313 -0.14(-2.65%)
Sep 21, 2005 5.392 5.446 5.370 5.386 629,479 -0.04(-0.79%)
Sep 20, 2005 5.540 5.540 5.392 5.429 1,158,064 -0.13(-2.38%)
Sep 19, 2005 5.559 5.729 5.540 5.562 494,458 -0.01(-0.10%)
Sep 16, 2005 5.540 5.578 5.510 5.567 734,454 +0.11(+1.98%)
Sep 15, 2005 5.465 5.497 5.427 5.459 846,477 -0.04(-0.78%)
Sep 14, 2005 5.473 5.559 5.459 5.502 1,064,217 -0.11(-1.92%)
Sep 13, 2005 5.659 5.672 5.580 5.610 973,338 -0.15(-2.53%)
Sep 12, 2005 5.785 5.802 5.661 5.756 1,835,395 -0.03(-0.51%)
Sep 09, 2005 5.931 5.931 5.750 5.785 4,216,067 +0.11(+1.95%)
Sep 08, 2005 5.594 5.699 5.559 5.675 2,803,540 +0.27(+5.09%)
Sep 07, 2005 5.311 5.408 5.289 5.400 1,287,150 +0.12(+2.19%)
Sep 06, 2005 5.270 5.332 5.254 5.284 2,384,010 +0.10(+1.87%)
Sep 02, 2005 5.176 5.227 5.157 5.187 705,150 +0.04(+0.84%)
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.