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 )

18.33 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 4.745 4.745 4.623 4.642 701,070 -0.09(-1.88%)
Feb 26, 2004 4.785 4.785 4.694 4.731 855,751 -0.04(-0.90%)
Feb 25, 2004 4.718 4.793 4.664 4.774 182,871 +0.04(+0.80%)
Feb 24, 2004 4.799 4.799 4.691 4.737 392,822 -0.11(-2.23%)
Feb 23, 2004 4.890 4.901 4.788 4.844 229,980 -0.05(-0.94%)
Feb 20, 2004 4.888 4.920 4.853 4.890 225,529 -0.03(-0.60%)
Feb 19, 2004 4.912 4.995 4.888 4.920 288,217 +0.02(+0.33%)
Feb 18, 2004 4.987 5.001 4.885 4.904 204,757 +0.04(+0.89%)
Feb 17, 2004 4.834 4.880 4.834 4.861 615,384 +0.03(+0.56%)
Feb 13, 2004 4.933 4.977 4.834 4.834 268,929 -0.09(-1.81%)
Feb 12, 2004 4.947 5.009 4.907 4.923 938,470 -0.04(-0.76%)
Feb 11, 2004 4.909 4.987 4.880 4.960 443,640 +0.05(+1.04%)
Feb 10, 2004 4.869 4.998 4.858 4.909 1,252,653 +0.05(+1.00%)
Feb 09, 2004 4.720 4.877 4.720 4.861 505,586 +0.17(+3.68%)
Feb 06, 2004 4.570 4.691 4.561 4.688 446,236 +0.07(+1.52%)
Feb 05, 2004 4.516 4.677 4.516 4.618 606,481 -0.02(-0.35%)
Feb 04, 2004 4.664 4.669 4.634 4.634 995,594 -0.07(-1.49%)
Feb 03, 2004 4.799 4.799 4.702 4.704 751,888 -0.11(-2.30%)
Feb 02, 2004 4.812 4.888 4.772 4.815 737,422 +0.01(+0.28%)
Jan 30, 2004 4.780 4.812 4.650 4.801 596,466 -0.05(-0.95%)
Jan 29, 2004 4.853 4.907 4.828 4.847 1,249,686 -0.01(-0.22%)
Jan 28, 2004 5.082 5.082 4.855 4.858 679,185 -0.19(-3.84%)
Jan 27, 2004 5.111 5.138 5.041 5.052 1,000,787 -0.05(-0.90%)
Jan 26, 2004 5.074 5.111 5.009 5.098 326,053 -0.02(-0.32%)
Jan 23, 2004 5.136 5.138 5.095 5.114 444,382 -0.02(-0.42%)
Jan 22, 2004 5.252 5.252 5.133 5.136 485,185 -0.11(-2.06%)
Jan 21, 2004 5.163 5.243 5.093 5.243 1,305,326 +0.06(+1.25%)
Jan 20, 2004 4.871 5.217 4.871 5.179 1,179,949 +0.29(+5.90%)
Jan 16, 2004 4.863 4.907 4.842 4.890 291,927 +0.08(+1.74%)
Jan 15, 2004 4.826 4.826 4.772 4.807 569,758 -0.05(-0.94%)
Jan 14, 2004 4.785 4.882 4.785 4.853 235,173 +0.02(+0.45%)
Jan 13, 2004 4.799 4.877 4.799 4.831 534,890 +0.04(+0.84%)
Jan 12, 2004 4.844 4.853 4.782 4.791 877,636 -0.16(-3.16%)
Jan 09, 2004 5.001 5.017 4.947 4.947 636,156 -0.03(-0.54%)
Jan 08, 2004 4.844 4.947 4.823 4.974 1,144,710 +0.22(+4.65%)
Jan 07, 2004 4.664 4.799 4.637 4.753 928,825 -0.24(-4.75%)
Jan 06, 2004 4.947 5.095 4.947 4.990 1,142,856 +0.02(+0.33%)
Jan 05, 2004 4.907 5.041 4.869 4.974 1,321,276 +0.36(+7.77%)
Jan 02, 2004 4.529 4.640 4.475 4.615 783,418 +0.19(+4.26%)
Dec 31, 2003 4.421 4.491 4.378 4.427 593,127 +0.02(+0.37%)
Dec 30, 2003 4.421 4.481 4.394 4.410 777,112 +0.02(+0.55%)
Dec 29, 2003 4.138 4.421 4.138 4.386 991,143 +0.27(+6.62%)
Dec 26, 2003 4.127 4.152 4.095 4.114 81,606 -0.01(-0.33%)
Dec 24, 2003 4.152 4.157 4.125 4.127 96,443 -0.02(-0.58%)
Dec 23, 2003 4.090 4.160 4.090 4.152 291,556 +0.00(+0.06%)
Dec 22, 2003 4.171 4.171 4.098 4.149 606,481 +0.02(+0.59%)
Dec 19, 2003 4.171 4.171 4.117 4.125 402,837 -0.03(-0.71%)
Dec 18, 2003 4.095 4.176 4.084 4.154 672,879 +0.06(+1.38%)
Dec 17, 2003 3.976 4.111 3.955 4.098 894,328 +0.14(+3.54%)
Dec 16, 2003 4.044 4.044 3.936 3.958 675,104 -0.03(-0.74%)
Dec 15, 2003 4.017 4.017 3.963 3.987 1,224,833 -0.00(-0.07%)
Dec 12, 2003 3.936 3.990 3.936 3.990 561,227 +0.06(+1.58%)
Dec 11, 2003 3.828 3.974 3.828 3.928 758,936 +0.19(+5.20%)
Dec 10, 2003 3.761 3.761 3.704 3.734 1,098,343 +0.06(+1.54%)
Dec 09, 2003 3.720 3.720 3.661 3.677 1,373,578 -0.07(-1.87%)
Dec 08, 2003 3.834 3.839 3.747 3.747 1,027,123 -0.11(-2.93%)
Dec 05, 2003 3.882 3.882 3.855 3.861 224,787 -0.08(-1.92%)
Dec 04, 2003 3.947 3.949 3.909 3.936 170,630 -0.01(-0.27%)
Dec 03, 2003 3.966 3.979 3.941 3.947 253,349 +0.04(+1.10%)
Dec 02, 2003 3.904 3.944 3.887 3.904 301,571 -0.01(-0.34%)
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.