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 (%)
Apr 30, 2004 4.920 4.933 4.826 4.880 1,136,550 -0.11(-2.16%)
Apr 29, 2004 5.109 5.149 4.952 4.987 1,540,129 -0.18(-3.44%)
Apr 28, 2004 5.297 5.300 5.103 5.165 826,076 -0.15(-2.74%)
Apr 27, 2004 5.351 5.351 5.284 5.311 487,410 -0.06(-1.05%)
Apr 26, 2004 5.365 5.416 5.349 5.367 618,722 +0.07(+1.32%)
Apr 23, 2004 5.230 5.338 5.230 5.297 449,575 +0.10(+1.87%)
Apr 22, 2004 5.133 5.219 5.020 5.200 538,971 -0.01(-0.21%)
Apr 21, 2004 5.230 5.235 5.195 5.211 336,810 -0.07(-1.38%)
Apr 20, 2004 5.284 5.365 5.230 5.284 859,831 +0.21(+4.14%)
Apr 19, 2004 5.095 5.095 4.893 5.074 405,433 -0.04(-0.69%)
Apr 16, 2004 5.041 5.114 5.041 5.109 418,045 +0.13(+2.54%)
Apr 15, 2004 4.971 5.009 4.933 4.982 303,055 -0.06(-1.12%)
Apr 14, 2004 5.082 5.106 5.017 5.039 550,470 -0.03(-0.59%)
Apr 13, 2004 4.987 5.114 4.987 5.068 1,921,823 +0.08(+1.62%)
Apr 12, 2004 4.907 5.095 4.907 4.987 811,980 -0.01(-0.16%)
Apr 08, 2004 5.033 5.095 4.995 4.995 836,462 -0.03(-0.64%)
Apr 07, 2004 4.853 5.114 4.853 5.028 2,224,878 +0.08(+1.63%)
Apr 06, 2004 4.807 4.960 4.796 4.947 1,493,762 +0.17(+3.61%)
Apr 05, 2004 4.785 4.785 4.637 4.774 731,116 +0.05(+0.97%)
Apr 02, 2004 4.704 4.747 4.691 4.729 552,695 +0.08(+1.74%)
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.