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 +0.29 (+1.62%)
Official Closing 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 (%)
Oct 31, 2005 5.328 5.539 5.320 5.493 1,229,164 +0.15(+2.78%)
Oct 28, 2005 5.396 5.423 5.274 5.344 779,533 -0.03(-0.55%)
Oct 27, 2005 5.517 5.517 5.350 5.374 299,877 -0.10(-1.78%)
Oct 26, 2005 5.455 5.503 5.431 5.471 267,628 -0.01(-0.10%)
Oct 25, 2005 5.571 5.571 5.439 5.476 594,565 -0.06(-1.02%)
Oct 24, 2005 5.501 5.539 5.463 5.533 309,144 +0.03(+0.59%)
Oct 21, 2005 5.439 5.525 5.436 5.501 431,097 +0.06(+1.09%)
Oct 20, 2005 5.557 5.557 5.379 5.441 679,450 -0.18(-3.26%)
Oct 19, 2005 5.536 5.625 5.417 5.625 676,114 +0.02(+0.39%)
Oct 18, 2005 5.644 5.644 5.598 5.603 557,127 -0.03(-0.57%)
Oct 17, 2005 5.503 5.679 5.476 5.636 716,147 +0.09(+1.65%)
Oct 14, 2005 5.530 5.555 5.479 5.544 788,058 +0.12(+2.24%)
Oct 13, 2005 5.463 5.463 5.371 5.423 379,202 -0.05(-0.89%)
Oct 12, 2005 5.503 5.503 5.455 5.471 958,570 -0.05(-0.93%)
Oct 11, 2005 5.557 5.571 5.506 5.522 409,597 -0.01(-0.15%)
Oct 10, 2005 5.744 5.744 5.490 5.530 269,481 +0.04(+0.79%)
Oct 07, 2005 5.517 5.541 5.466 5.487 1,317,385 -0.02(-0.39%)
Oct 06, 2005 5.692 5.692 5.501 5.509 1,977,931 -0.24(-4.13%)
Oct 05, 2005 5.719 5.833 5.692 5.746 1,237,689 -0.01(-0.23%)
Oct 04, 2005 5.703 5.762 5.668 5.760 868,124 +0.06(+0.99%)
Oct 03, 2005 5.611 5.706 5.549 5.703 1,099,427 +0.09(+1.59%)
Sep 30, 2005 5.503 5.630 5.503 5.614 1,233,982 +0.17(+3.12%)
Sep 29, 2005 5.463 5.566 5.398 5.444 705,768 +0.05(+0.85%)
Sep 28, 2005 5.396 5.417 5.379 5.398 353,254 -0.02(-0.45%)
Sep 27, 2005 5.396 5.466 5.382 5.423 345,100 +0.01(+0.20%)
Sep 26, 2005 5.423 5.490 5.398 5.412 557,497 +0.13(+2.50%)
Sep 23, 2005 5.280 5.317 5.193 5.280 571,583 +0.03(+0.62%)
Sep 22, 2005 5.261 5.271 5.228 5.247 883,693 -0.14(-2.65%)
Sep 21, 2005 5.396 5.449 5.374 5.390 629,038 -0.04(-0.79%)
Sep 20, 2005 5.544 5.544 5.396 5.433 1,157,252 -0.13(-2.38%)
Sep 19, 2005 5.563 5.733 5.544 5.566 494,112 -0.01(-0.10%)
Sep 16, 2005 5.544 5.582 5.514 5.571 733,939 +0.11(+1.98%)
Sep 15, 2005 5.468 5.501 5.431 5.463 845,884 -0.04(-0.78%)
Sep 14, 2005 5.476 5.563 5.463 5.506 1,063,471 -0.11(-1.92%)
Sep 13, 2005 5.663 5.676 5.584 5.614 972,655 -0.15(-2.53%)
Sep 12, 2005 5.789 5.806 5.665 5.760 1,834,108 -0.03(-0.51%)
Sep 09, 2005 5.935 5.935 5.754 5.789 4,213,111 +0.11(+1.95%)
Sep 08, 2005 5.598 5.703 5.563 5.679 2,801,574 +0.28(+5.09%)
Sep 07, 2005 5.315 5.412 5.293 5.404 1,286,248 +0.12(+2.19%)
Sep 06, 2005 5.274 5.336 5.258 5.288 2,382,339 +0.10(+1.87%)
Sep 02, 2005 5.180 5.231 5.161 5.191 704,656 +0.04(+0.84%)
Sep 01, 2005 5.226 5.234 5.058 5.147 2,381,598 -0.03(-0.63%)
Aug 31, 2005 5.315 5.323 5.085 5.180 3,502,895 +0.06(+1.16%)
Aug 30, 2005 5.150 5.166 5.053 5.120 2,414,588 +0.24(+4.86%)
Aug 29, 2005 4.851 4.923 4.791 4.883 2,383,451 -0.19(-3.77%)
Aug 26, 2005 5.137 5.137 5.048 5.074 1,339,255 -0.02(-0.42%)
Aug 25, 2005 5.139 5.153 5.069 5.096 2,654,416 +0.08(+1.56%)
Aug 24, 2005 5.193 5.247 4.958 5.018 5,794,048 -0.39(-7.28%)
Aug 23, 2005 5.509 5.512 5.371 5.412 1,261,783 -0.13(-2.34%)
Aug 22, 2005 5.530 5.571 5.520 5.541 376,607 +0.04(+0.74%)
Aug 19, 2005 5.474 5.517 5.463 5.501 472,612 +0.03(+0.49%)
Aug 18, 2005 5.517 5.520 5.398 5.474 1,350,746 -0.18(-3.24%)
Aug 17, 2005 5.638 5.681 5.625 5.657 488,551 +0.00(+0.05%)
Aug 16, 2005 5.630 5.700 5.628 5.655 1,066,807 -0.05(-0.90%)
Aug 15, 2005 5.746 5.757 5.625 5.706 1,266,602 -0.20(-3.34%)
Aug 12, 2005 6.043 6.046 5.895 5.903 794,730 -0.30(-4.79%)
Aug 11, 2005 6.191 6.256 6.154 6.199 249,465 -0.02(-0.30%)
Aug 10, 2005 6.151 6.270 6.151 6.218 568,247 +0.18(+2.90%)
Aug 09, 2005 5.943 6.092 5.930 6.043 780,274 +0.12(+2.10%)
Aug 08, 2005 5.922 5.962 5.873 5.919 656,097 -0.13(-2.18%)
Aug 05, 2005 6.132 6.132 5.973 6.051 331,385 -0.08(-1.28%)
Aug 04, 2005 6.199 6.202 6.094 6.129 348,806 -0.13(-2.07%)
Aug 03, 2005 6.299 6.299 6.237 6.259 623,107 +0.00(+0.04%)
Aug 02, 2005 6.259 6.288 6.235 6.256 602,349 +0.15(+2.47%)
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.