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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2005 5.141 5.207 5.070 5.147 1,192,512 +0.01(+0.11%)
Apr 28, 2005 5.113 5.144 5.098 5.141 876,353 +0.06(+1.18%)
Apr 27, 2005 5.113 5.158 5.073 5.081 934,823 +0.01(+0.23%)
Apr 26, 2005 5.084 5.155 5.067 5.070 1,379,827 -0.02(-0.34%)
Apr 25, 2005 5.141 5.152 4.995 5.087 1,004,147 -0.05(-1.06%)
Apr 22, 2005 5.198 5.198 5.115 5.141 407,891 -0.06(-1.21%)
Apr 21, 2005 5.235 5.255 5.192 5.204 388,634 -0.02(-0.44%)
Apr 20, 2005 5.292 5.312 5.215 5.227 208,672 -0.09(-1.72%)
Apr 19, 2005 5.321 5.370 5.275 5.318 632,318 -0.00(-0.05%)
Apr 18, 2005 5.355 5.355 5.241 5.321 719,848 -0.09(-1.69%)
Apr 15, 2005 5.561 5.561 5.381 5.412 390,735 -0.19(-3.37%)
Apr 14, 2005 5.598 5.635 5.575 5.601 431,699 -0.01(-0.20%)
Apr 13, 2005 5.684 5.698 5.555 5.612 411,392 -0.05(-0.81%)
Apr 12, 2005 5.612 5.658 5.504 5.658 659,277 +0.02(+0.41%)
Apr 11, 2005 5.644 5.658 5.627 5.635 490,869 -0.01(-0.15%)
Apr 08, 2005 5.569 5.707 5.569 5.644 340,667 -0.02(-0.30%)
Apr 07, 2005 5.629 5.669 5.578 5.661 261,890 +0.03(+0.61%)
Apr 06, 2005 5.555 5.644 5.555 5.627 419,795 +0.03(+0.61%)
Apr 05, 2005 5.618 5.624 5.569 5.592 228,979 -0.01(-0.10%)
Apr 04, 2005 5.647 5.647 5.578 5.598 459,708 -0.02(-0.31%)
Apr 01, 2005 5.527 5.647 5.527 5.615 1,246,080 +0.26(+4.91%)
Mar 31, 2005 5.341 5.421 5.304 5.352 582,601 -0.01(-0.11%)
Mar 30, 2005 5.270 5.358 5.270 5.358 1,373,524 +0.11(+2.18%)
Mar 29, 2005 5.381 5.387 5.227 5.244 1,146,996 -0.17(-3.22%)
Mar 28, 2005 5.484 5.507 5.407 5.418 485,267 -0.01(-0.26%)
Mar 24, 2005 5.487 5.541 5.418 5.432 315,809 -0.08(-1.50%)
Mar 23, 2005 5.584 5.609 5.484 5.515 2,074,117 +0.11(+2.01%)
Mar 22, 2005 5.512 5.527 5.390 5.407 1,183,759 -0.03(-0.53%)
Mar 21, 2005 5.512 5.512 5.384 5.435 1,136,492 +0.08(+1.49%)
Mar 18, 2005 5.412 5.444 5.330 5.355 868,300 +0.07(+1.35%)
Mar 17, 2005 5.312 5.332 5.241 5.284 460,059 +0.04(+0.82%)
Mar 16, 2005 5.258 5.287 5.212 5.241 327,363 -0.02(-0.43%)
Mar 15, 2005 5.301 5.321 5.230 5.264 1,655,372 +0.09(+1.77%)
Mar 14, 2005 5.284 5.292 5.152 5.173 1,775,814 -0.11(-2.11%)
Mar 11, 2005 5.284 5.307 5.252 5.284 1,370,723 +0.09(+1.65%)
Mar 10, 2005 5.404 5.404 5.098 5.198 1,851,790 -0.22(-4.06%)
Mar 09, 2005 5.498 5.512 5.412 5.418 1,101,130 -0.07(-1.30%)
Mar 08, 2005 5.424 5.510 5.424 5.490 587,503 +0.07(+1.21%)
Mar 07, 2005 5.384 5.427 5.370 5.424 801,427 +0.03(+0.48%)
Mar 04, 2005 5.398 5.427 5.384 5.398 1,579,045 -0.13(-2.33%)
Mar 03, 2005 5.444 5.544 5.444 5.527 1,034,257 -0.01(-0.15%)
Mar 02, 2005 5.512 5.541 5.461 5.535 872,151 -0.01(-0.10%)
Mar 01, 2005 5.584 5.638 5.541 5.541 1,183,059 +0.05(+0.99%)
Feb 28, 2005 5.535 5.535 5.427 5.487 618,663 -0.02(-0.41%)
Feb 25, 2005 5.484 5.555 5.471 5.510 1,527,228 -0.14(-2.43%)
Feb 24, 2005 5.632 5.669 5.621 5.647 3,446,241 -0.10(-1.69%)
Feb 23, 2005 5.687 5.769 5.687 5.744 1,195,313 +0.03(+0.55%)
Feb 22, 2005 5.712 5.752 5.692 5.712 1,147,696 -0.04(-0.74%)
Feb 18, 2005 5.721 5.758 5.721 5.755 1,361,270 -0.04(-0.64%)
Feb 17, 2005 5.798 5.861 5.789 5.792 1,236,277 -0.03(-0.54%)
Feb 16, 2005 5.827 5.881 5.798 5.824 539,536 -0.02(-0.39%)
Feb 15, 2005 5.798 5.878 5.798 5.847 2,548,531 +0.12(+2.04%)
Feb 14, 2005 5.715 5.789 5.715 5.729 1,355,318 +0.01(+0.15%)
Feb 11, 2005 5.712 5.727 5.661 5.721 678,884 +0.02(+0.30%)
Feb 10, 2005 5.661 5.715 5.661 5.704 434,850 -0.00(-0.05%)
Feb 09, 2005 5.701 5.721 5.644 5.707 552,841 +0.01(+0.10%)
Feb 08, 2005 5.712 5.741 5.672 5.701 1,894,154 -0.05(-0.80%)
Feb 07, 2005 5.798 5.798 5.732 5.747 802,827 -0.05(-0.89%)
Feb 04, 2005 5.718 5.872 5.718 5.798 812,981 +0.03(+0.50%)
Feb 03, 2005 5.798 5.878 5.741 5.769 763,964 -0.15(-2.51%)
Feb 02, 2005 5.947 5.992 5.864 5.918 600,457 -0.07(-1.10%)
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.