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 (%)
Jul 29, 2005 6.173 6.259 6.156 6.235 764,985 +0.01(+0.13%)
Jul 28, 2005 6.227 6.294 6.227 6.227 699,690 -0.02(-0.39%)
Jul 27, 2005 6.318 6.318 6.121 6.251 874,799 -0.10(-1.53%)
Jul 26, 2005 6.280 6.361 6.267 6.348 823,602 +0.05(+0.86%)
Jul 25, 2005 6.227 6.313 6.227 6.294 915,608 -0.08(-1.31%)
Jul 22, 2005 6.286 6.402 6.286 6.378 1,354,491 +0.21(+3.45%)
Jul 21, 2005 5.930 6.267 5.865 6.165 1,226,870 +0.37(+6.42%)
Jul 20, 2005 5.666 5.795 5.666 5.793 444,819 +0.06(+1.03%)
Jul 19, 2005 5.682 5.741 5.631 5.733 333,150 +0.08(+1.48%)
Jul 18, 2005 5.685 5.687 5.628 5.650 281,211 -0.04(-0.62%)
Jul 15, 2005 5.687 5.709 5.593 5.685 850,684 -0.19(-3.17%)
Jul 14, 2005 5.701 5.927 5.701 5.871 1,993,339 +0.28(+4.96%)
Jul 13, 2005 5.547 5.604 5.537 5.593 271,195 +0.05(+0.83%)
Jul 12, 2005 5.553 5.563 5.526 5.547 159,897 -0.03(-0.53%)
Jul 11, 2005 5.534 5.593 5.518 5.577 533,486 +0.00(+0.05%)
Jul 08, 2005 5.458 5.607 5.404 5.574 924,512 +0.11(+1.92%)
Jul 07, 2005 5.491 5.491 5.375 5.469 809,504 -0.02(-0.39%)
Jul 06, 2005 5.580 5.580 5.439 5.491 844,006 -0.22(-3.92%)
Jul 05, 2005 5.701 5.725 5.660 5.714 678,915 -0.03(-0.47%)
Jul 01, 2005 5.677 5.741 5.671 5.741 598,039 +0.12(+2.16%)
Jun 30, 2005 5.634 5.634 5.558 5.620 622,895 -0.03(-0.48%)
Jun 29, 2005 5.593 5.652 5.572 5.647 277,502 +0.07(+1.31%)
Jun 28, 2005 5.542 5.612 5.539 5.574 663,704 +0.12(+2.27%)
Jun 27, 2005 5.458 5.458 5.413 5.450 487,854 -0.03(-0.49%)
Jun 24, 2005 5.472 5.512 5.464 5.477 397,332 +0.02(+0.35%)
Jun 23, 2005 5.526 5.580 5.450 5.458 1,958,466 -0.03(-0.49%)
Jun 22, 2005 5.553 5.566 5.472 5.485 1,192,368 -0.13(-2.40%)
Jun 21, 2005 5.693 5.698 5.593 5.620 978,676 -0.30(-5.05%)
Jun 20, 2005 5.903 5.984 5.895 5.919 2,125,042 +0.10(+1.67%)
Jun 17, 2005 5.741 5.836 5.736 5.822 1,050,649 +0.30(+5.37%)
Jun 16, 2005 5.485 5.558 5.472 5.526 964,208 +0.04(+0.74%)
Jun 15, 2005 5.458 5.493 5.458 5.485 539,422 +0.03(+0.54%)
Jun 14, 2005 5.391 5.485 5.391 5.456 737,903 +0.06(+1.20%)
Jun 13, 2005 5.388 5.423 5.359 5.391 465,965 +0.01(+0.25%)
Jun 10, 2005 5.310 5.383 5.307 5.377 789,470 +0.13(+2.52%)
Jun 09, 2005 5.256 5.256 5.216 5.245 471,901 -0.01(-0.21%)
Jun 08, 2005 5.264 5.334 5.245 5.256 936,383 -0.07(-1.27%)
Jun 07, 2005 5.380 5.391 5.315 5.324 503,436 -0.07(-1.25%)
Jun 06, 2005 5.353 5.391 5.326 5.391 872,944 +0.04(+0.70%)
Jun 03, 2005 5.351 5.386 5.324 5.353 513,081 -0.02(-0.35%)
Jun 02, 2005 5.391 5.437 5.342 5.372 1,791,520 +0.01(+0.15%)
Jun 01, 2005 5.324 5.383 5.313 5.364 1,059,924 +0.04(+0.76%)
May 31, 2005 5.256 5.337 5.232 5.324 2,407,738 +0.09(+1.75%)
May 27, 2005 5.243 5.251 5.202 5.232 381,750 -0.02(-0.46%)
May 26, 2005 5.154 5.278 5.154 5.256 1,239,855 +0.11(+2.04%)
May 25, 2005 5.170 5.170 5.129 5.151 532,002 -0.02(-0.36%)
May 24, 2005 5.148 5.189 5.113 5.170 512,710 +0.03(+0.63%)
May 23, 2005 5.138 5.189 5.127 5.138 352,813 -0.02(-0.31%)
May 20, 2005 5.162 5.186 5.113 5.154 597,668 +0.02(+0.47%)
May 19, 2005 5.067 5.156 5.062 5.129 704,884 +0.10(+1.98%)
May 18, 2005 4.960 5.062 4.944 5.030 432,576 +0.07(+1.41%)
May 17, 2005 4.933 4.960 4.890 4.960 395,477 +0.01(+0.27%)
May 16, 2005 4.973 4.973 4.906 4.946 536,083 -0.04(-0.76%)
May 13, 2005 5.003 5.054 4.952 4.984 734,193 -0.05(-0.91%)
May 12, 2005 5.067 5.067 4.987 5.030 603,974 -0.04(-0.80%)
May 11, 2005 5.094 5.094 5.019 5.070 491,564 -0.05(-0.95%)
May 10, 2005 5.189 5.191 5.094 5.119 1,304,407 -0.11(-2.01%)
May 09, 2005 5.175 5.245 5.170 5.224 1,035,438 +0.20(+3.91%)
May 06, 2005 5.057 5.057 4.979 5.027 1,063,634 +0.15(+3.04%)
May 05, 2005 4.960 4.973 4.871 4.879 222,595 -0.04(-0.82%)
May 04, 2005 4.833 4.954 4.830 4.919 1,483,596 +0.20(+4.29%)
May 03, 2005 4.636 4.811 4.623 4.717 1,665,754 +0.18(+3.86%)
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.