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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2005 5.324 5.535 5.316 5.489 1,230,026 +0.15(+2.78%)
Oct 28, 2005 5.392 5.419 5.270 5.341 780,080 -0.03(-0.55%)
Oct 27, 2005 5.513 5.513 5.346 5.370 300,087 -0.10(-1.78%)
Oct 26, 2005 5.451 5.500 5.427 5.467 267,816 -0.01(-0.10%)
Oct 25, 2005 5.567 5.567 5.435 5.473 594,982 -0.06(-1.02%)
Oct 24, 2005 5.497 5.535 5.459 5.529 309,361 +0.03(+0.59%)
Oct 21, 2005 5.435 5.521 5.432 5.497 431,399 +0.06(+1.09%)
Oct 20, 2005 5.554 5.554 5.376 5.438 679,927 -0.18(-3.26%)
Oct 19, 2005 5.532 5.621 5.413 5.621 676,588 +0.02(+0.39%)
Oct 18, 2005 5.640 5.640 5.594 5.599 557,517 -0.03(-0.57%)
Oct 17, 2005 5.500 5.675 5.473 5.632 716,649 +0.09(+1.65%)
Oct 14, 2005 5.527 5.551 5.475 5.540 788,611 +0.12(+2.24%)
Oct 13, 2005 5.459 5.459 5.367 5.419 379,468 -0.05(-0.89%)
Oct 12, 2005 5.500 5.500 5.451 5.467 959,242 -0.05(-0.93%)
Oct 11, 2005 5.554 5.567 5.502 5.518 409,885 -0.01(-0.15%)
Oct 10, 2005 5.740 5.740 5.486 5.527 269,671 +0.04(+0.79%)
Oct 07, 2005 5.513 5.537 5.462 5.483 1,318,309 -0.02(-0.39%)
Oct 06, 2005 5.688 5.688 5.497 5.505 1,979,318 -0.24(-4.13%)
Oct 05, 2005 5.715 5.828 5.688 5.742 1,238,557 -0.01(-0.23%)
Oct 04, 2005 5.699 5.758 5.664 5.756 868,733 +0.06(+0.99%)
Oct 03, 2005 5.607 5.702 5.545 5.699 1,100,198 +0.09(+1.59%)
Sep 30, 2005 5.500 5.626 5.500 5.610 1,234,848 +0.17(+3.12%)
Sep 29, 2005 5.459 5.562 5.394 5.440 706,263 +0.05(+0.85%)
Sep 28, 2005 5.392 5.413 5.376 5.394 353,502 -0.02(-0.45%)
Sep 27, 2005 5.392 5.462 5.378 5.419 345,342 +0.01(+0.20%)
Sep 26, 2005 5.419 5.486 5.394 5.408 557,888 +0.13(+2.50%)
Sep 23, 2005 5.276 5.314 5.190 5.276 571,984 +0.03(+0.62%)
Sep 22, 2005 5.257 5.268 5.225 5.243 884,313 -0.14(-2.65%)
Sep 21, 2005 5.392 5.446 5.370 5.386 629,479 -0.04(-0.79%)
Sep 20, 2005 5.540 5.540 5.392 5.429 1,158,064 -0.13(-2.38%)
Sep 19, 2005 5.559 5.729 5.540 5.562 494,458 -0.01(-0.10%)
Sep 16, 2005 5.540 5.578 5.510 5.567 734,454 +0.11(+1.98%)
Sep 15, 2005 5.465 5.497 5.427 5.459 846,477 -0.04(-0.78%)
Sep 14, 2005 5.473 5.559 5.459 5.502 1,064,217 -0.11(-1.92%)
Sep 13, 2005 5.659 5.672 5.580 5.610 973,338 -0.15(-2.53%)
Sep 12, 2005 5.785 5.802 5.661 5.756 1,835,395 -0.03(-0.51%)
Sep 09, 2005 5.931 5.931 5.750 5.785 4,216,067 +0.11(+1.95%)
Sep 08, 2005 5.594 5.699 5.559 5.675 2,803,540 +0.27(+5.09%)
Sep 07, 2005 5.311 5.408 5.289 5.400 1,287,150 +0.12(+2.19%)
Sep 06, 2005 5.270 5.332 5.254 5.284 2,384,010 +0.10(+1.87%)
Sep 02, 2005 5.176 5.227 5.157 5.187 705,150 +0.04(+0.84%)
Sep 01, 2005 5.222 5.230 5.055 5.144 2,383,268 -0.03(-0.62%)
Aug 31, 2005 5.311 5.319 5.082 5.176 3,505,352 +0.06(+1.16%)
Aug 30, 2005 5.146 5.163 5.049 5.117 2,416,282 +0.24(+4.86%)
Aug 29, 2005 4.847 4.920 4.788 4.880 2,385,123 -0.19(-3.77%)
Aug 26, 2005 5.133 5.133 5.044 5.071 1,340,194 -0.02(-0.42%)
Aug 25, 2005 5.136 5.149 5.066 5.093 2,656,278 +0.08(+1.56%)
Aug 24, 2005 5.190 5.243 4.955 5.014 5,798,112 -0.39(-7.28%)
Aug 23, 2005 5.505 5.508 5.367 5.408 1,262,668 -0.13(-2.34%)
Aug 22, 2005 5.527 5.567 5.516 5.537 376,871 +0.04(+0.74%)
Aug 19, 2005 5.470 5.513 5.459 5.497 472,944 +0.03(+0.49%)
Aug 18, 2005 5.513 5.516 5.394 5.470 1,351,693 -0.18(-3.24%)
Aug 17, 2005 5.634 5.678 5.621 5.653 488,894 +0.00(+0.05%)
Aug 16, 2005 5.626 5.696 5.624 5.651 1,067,556 -0.05(-0.90%)
Aug 15, 2005 5.742 5.753 5.621 5.702 1,267,491 -0.20(-3.34%)
Aug 12, 2005 6.039 6.041 5.890 5.899 795,288 -0.30(-4.79%)
Aug 11, 2005 6.187 6.252 6.149 6.195 249,640 -0.02(-0.30%)
Aug 10, 2005 6.147 6.265 6.147 6.214 568,646 +0.18(+2.90%)
Aug 09, 2005 5.939 6.087 5.926 6.039 780,821 +0.12(+2.10%)
Aug 08, 2005 5.917 5.958 5.869 5.915 656,558 -0.13(-2.18%)
Aug 05, 2005 6.128 6.128 5.969 6.047 331,617 -0.08(-1.28%)
Aug 04, 2005 6.195 6.198 6.090 6.125 349,051 -0.13(-2.07%)
Aug 03, 2005 6.295 6.295 6.233 6.254 623,544 +0.00(+0.04%)
Aug 02, 2005 6.254 6.284 6.230 6.252 602,772 +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.