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 )

18.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2005 5.611 5.684 5.595 5.598 616,064 +0.02(+0.29%)
Jan 28, 2005 5.652 5.665 5.530 5.582 827,350 -0.06(-1.15%)
Jan 27, 2005 5.679 5.681 5.638 5.646 524,136 +0.01(+0.10%)
Jan 26, 2005 5.665 5.711 5.571 5.641 1,468,991 -0.00(-0.05%)
Jan 25, 2005 5.665 5.698 5.552 5.644 498,560 -0.02(-0.38%)
Jan 24, 2005 5.854 5.854 5.633 5.665 1,577,600 -0.12(-2.14%)
Jan 21, 2005 5.619 5.789 5.614 5.789 1,510,137 +0.00(+0.05%)
Jan 20, 2005 5.868 5.868 5.733 5.787 777,309 -0.08(-1.38%)
Jan 19, 2005 5.895 5.908 5.827 5.868 834,393 +0.03(+0.46%)
Jan 18, 2005 5.787 5.846 5.773 5.841 685,751 -0.08(-1.41%)
Jan 14, 2005 5.860 5.935 5.860 5.924 280,602 +0.08(+1.43%)
Jan 13, 2005 5.811 5.903 5.811 5.841 603,091 +0.18(+3.19%)
Jan 12, 2005 5.611 5.684 5.611 5.660 873,685 +0.10(+1.84%)
Jan 11, 2005 5.692 5.695 5.557 5.557 530,067 -0.13(-2.37%)
Jan 10, 2005 5.773 5.795 5.692 5.692 345,470 -0.21(-3.61%)
Jan 07, 2005 5.927 5.984 5.873 5.905 1,092,013 +0.15(+2.58%)
Jan 06, 2005 5.733 5.781 5.719 5.757 755,809 +0.16(+2.89%)
Jan 05, 2005 5.679 5.679 5.571 5.595 596,789 -0.10(-1.71%)
Jan 04, 2005 5.760 5.827 5.619 5.692 1,174,303 -0.06(-1.12%)
Jan 03, 2005 5.671 5.841 5.671 5.757 1,155,399 +0.09(+1.52%)
Dec 31, 2004 5.584 5.789 5.579 5.671 1,004,904 +0.06(+1.16%)
Dec 30, 2004 5.574 5.625 5.557 5.606 574,548 +0.01(+0.24%)
Dec 29, 2004 5.579 5.625 5.560 5.592 770,266 -0.05(-0.81%)
Dec 28, 2004 5.638 5.652 5.571 5.638 565,282 -0.05(-0.85%)
Dec 27, 2004 5.644 5.692 5.587 5.687 634,969 +0.02(+0.29%)
Dec 23, 2004 5.665 5.687 5.636 5.671 486,327 +0.06(+1.01%)
Dec 22, 2004 5.598 5.646 5.563 5.614 265,033 -0.04(-0.67%)
Dec 21, 2004 5.722 5.722 5.601 5.652 518,206 -0.05(-0.95%)
Dec 20, 2004 5.711 5.714 5.638 5.706 775,455 -0.01(-0.14%)
Dec 17, 2004 5.625 5.714 5.611 5.714 973,767 +0.12(+2.07%)
Dec 16, 2004 5.611 5.646 5.555 5.598 2,310,428 +0.11(+1.97%)
Dec 15, 2004 5.396 5.557 5.396 5.490 3,688,233 +0.27(+5.17%)
Dec 14, 2004 5.342 5.342 5.166 5.220 2,767,843 -0.19(-3.49%)
Dec 13, 2004 5.436 5.487 5.339 5.409 1,312,195 -0.03(-0.50%)
Dec 10, 2004 5.512 5.512 5.412 5.436 1,924,182 -0.08(-1.37%)
Dec 09, 2004 5.598 5.652 5.423 5.512 5,271,023 -0.42(-7.14%)
Dec 08, 2004 5.986 5.997 5.935 5.935 320,635 -0.10(-1.70%)
Dec 07, 2004 6.070 6.108 6.016 6.038 574,919 -0.04(-0.58%)
Dec 06, 2004 6.024 6.094 6.021 6.073 1,322,203 -0.02(-0.35%)
Dec 03, 2004 6.081 6.108 6.059 6.094 1,575,376 -0.20(-3.17%)
Dec 02, 2004 6.154 6.388 6.154 6.294 1,212,483 +0.16(+2.64%)
Dec 01, 2004 6.030 6.148 6.030 6.132 1,854,125 +0.15(+2.48%)
Nov 30, 2004 6.011 6.019 5.976 5.984 298,765 -0.01(-0.22%)
Nov 29, 2004 5.973 6.003 5.973 5.997 670,554 +0.02(+0.41%)
Nov 26, 2004 6.073 6.073 5.973 5.973 222,776 -0.08(-1.38%)
Nov 24, 2004 6.073 6.092 6.035 6.056 1,203,216 +0.01(+0.09%)
Nov 23, 2004 5.946 6.051 5.935 6.051 596,789 +0.15(+2.61%)
Nov 22, 2004 5.930 5.935 5.887 5.897 425,536 +0.04(+0.74%)
Nov 19, 2004 5.800 5.876 5.800 5.854 1,745,146 +0.11(+1.88%)
Nov 18, 2004 5.827 5.854 5.735 5.746 683,157 -0.11(-1.84%)
Nov 17, 2004 5.679 5.854 5.679 5.854 527,102 +0.18(+3.09%)
Nov 16, 2004 5.692 5.735 5.665 5.679 246,500 -0.01(-0.24%)
Nov 15, 2004 5.773 5.779 5.671 5.692 177,183 -0.04(-0.71%)
Nov 12, 2004 5.706 5.749 5.638 5.733 366,599 +0.05(+0.95%)
Nov 11, 2004 5.646 5.698 5.617 5.679 252,060 +0.03(+0.57%)
Nov 10, 2004 5.668 5.679 5.614 5.646 504,491 -0.01(-0.24%)
Nov 09, 2004 5.665 5.692 5.649 5.660 473,724 -0.05(-0.80%)
Nov 08, 2004 5.536 5.706 5.533 5.706 1,342,220 +0.19(+3.52%)
Nov 05, 2004 5.517 5.571 5.479 5.512 652,391 +0.00(+0.05%)
Nov 04, 2004 5.557 5.557 5.423 5.509 437,027 -0.06(-1.07%)
Nov 03, 2004 5.517 5.595 5.517 5.568 917,054 +0.17(+3.10%)
Nov 02, 2004 5.369 5.436 5.342 5.401 1,126,857 +0.19(+3.73%)
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.