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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Nov 30, 2004 6.006 6.014 5.970 5.979 299,019 -0.01(-0.22%)
Nov 29, 2004 5.968 5.997 5.968 5.992 671,124 +0.02(+0.41%)
Nov 26, 2004 6.068 6.068 5.968 5.968 222,966 -0.08(-1.38%)
Nov 24, 2004 6.068 6.086 6.030 6.051 1,204,240 +0.01(+0.09%)
Nov 23, 2004 5.941 6.046 5.930 6.046 597,297 +0.15(+2.61%)
Nov 22, 2004 5.925 5.930 5.882 5.892 425,898 +0.04(+0.74%)
Nov 19, 2004 5.795 5.871 5.795 5.849 1,746,630 +0.11(+1.88%)
Nov 18, 2004 5.822 5.849 5.731 5.741 683,738 -0.11(-1.84%)
Nov 17, 2004 5.674 5.849 5.674 5.849 527,550 +0.18(+3.09%)
Nov 16, 2004 5.687 5.731 5.660 5.674 246,709 -0.01(-0.24%)
Nov 15, 2004 5.768 5.774 5.666 5.687 177,334 -0.04(-0.71%)
Nov 12, 2004 5.701 5.744 5.634 5.728 366,911 +0.05(+0.95%)
Nov 11, 2004 5.642 5.693 5.612 5.674 252,274 +0.03(+0.57%)
Nov 10, 2004 5.663 5.674 5.609 5.642 504,920 -0.01(-0.24%)
Nov 09, 2004 5.660 5.687 5.644 5.655 474,127 -0.05(-0.80%)
Nov 08, 2004 5.531 5.701 5.528 5.701 1,343,361 +0.19(+3.52%)
Nov 05, 2004 5.512 5.566 5.475 5.507 652,945 +0.00(+0.05%)
Nov 04, 2004 5.553 5.553 5.418 5.504 437,399 -0.06(-1.07%)
Nov 03, 2004 5.512 5.590 5.512 5.563 917,834 +0.17(+3.10%)
Nov 02, 2004 5.364 5.431 5.337 5.396 1,127,815 +0.19(+3.73%)
Nov 01, 2004 5.140 5.253 5.140 5.202 690,416 +0.06(+1.21%)
Oct 29, 2004 5.132 5.210 5.129 5.140 312,746 +0.01(+0.16%)
Oct 28, 2004 5.092 5.138 5.070 5.132 240,773 +0.07(+1.33%)
Oct 27, 2004 5.014 5.067 4.973 5.065 456,320 +0.05(+1.02%)
Oct 26, 2004 4.984 5.014 4.960 5.014 735,677 -0.08(-1.59%)
Oct 25, 2004 5.116 5.124 5.073 5.094 464,110 -0.11(-2.17%)
Oct 22, 2004 5.259 5.294 5.202 5.208 1,089,974 +0.08(+1.63%)
Oct 21, 2004 5.094 5.127 5.078 5.124 1,312,569 -0.04(-0.68%)
Oct 20, 2004 5.148 5.218 5.132 5.159 943,432 -0.14(-2.65%)
Oct 19, 2004 5.202 5.353 5.189 5.299 1,991,855 +0.17(+3.31%)
Oct 18, 2004 5.116 5.162 5.116 5.129 540,906 +0.01(+0.26%)
Oct 15, 2004 5.054 5.116 5.035 5.116 638,477 +0.12(+2.43%)
Oct 14, 2004 5.094 5.113 4.976 4.995 875,541 -0.10(-1.96%)
Oct 13, 2004 5.116 5.140 5.081 5.094 1,248,017 +0.05(+1.07%)
Oct 12, 2004 5.041 5.051 4.946 5.041 964,208 -0.05(-1.06%)
Oct 11, 2004 5.014 5.103 5.014 5.094 695,238 +0.08(+1.61%)
Oct 08, 2004 5.054 5.062 5.011 5.014 1,854,959 +0.01(+0.27%)
Oct 07, 2004 5.000 5.027 4.989 5.000 2,099,072 +0.03(+0.54%)
Oct 06, 2004 5.035 5.065 4.965 4.973 2,149,898 -0.15(-2.89%)
Oct 05, 2004 5.148 5.154 5.094 5.121 1,085,893 +0.05(+1.06%)
Oct 04, 2004 4.938 5.081 4.938 5.067 2,230,032 +0.13(+2.73%)
Oct 01, 2004 4.811 4.935 4.811 4.933 1,564,473 +0.16(+3.45%)
Sep 30, 2004 4.717 4.784 4.717 4.768 1,652,398 +0.07(+1.49%)
Sep 29, 2004 4.790 4.817 4.696 4.698 731,967 -0.05(-0.97%)
Sep 28, 2004 4.784 4.784 4.696 4.744 493,790 -0.04(-0.85%)
Sep 27, 2004 4.838 4.852 4.774 4.784 1,177,528 -0.06(-1.28%)
Sep 24, 2004 4.879 4.882 4.838 4.846 1,076,247 +0.05(+1.01%)
Sep 23, 2004 4.879 4.914 4.787 4.798 1,238,000 -0.14(-2.84%)
Sep 22, 2004 4.960 4.987 4.908 4.938 1,331,119 -0.06(-1.24%)
Sep 21, 2004 5.022 5.046 5.000 5.000 1,682,077 +0.06(+1.20%)
Sep 20, 2004 4.914 5.051 4.914 4.941 2,406,625 +0.03(+0.55%)
Sep 17, 2004 4.919 4.919 4.884 4.914 637,735 +0.02(+0.50%)
Sep 16, 2004 4.825 4.903 4.825 4.890 921,915 +0.10(+2.14%)
Sep 15, 2004 4.795 4.809 4.784 4.787 96,086 -0.04(-0.73%)
Sep 14, 2004 4.811 4.849 4.787 4.822 402,155 +0.05(+1.13%)
Sep 13, 2004 4.655 4.820 4.655 4.768 278,243 +0.09(+1.84%)
Sep 10, 2004 4.642 4.758 4.642 4.682 83,102 +0.00(+0.06%)
Sep 09, 2004 4.690 4.690 4.634 4.679 240,031 -0.07(-1.48%)
Sep 08, 2004 4.798 4.798 4.733 4.749 201,448 -0.04(-0.73%)
Sep 07, 2004 4.717 4.784 4.704 4.784 521,985 +0.05(+0.97%)
Sep 03, 2004 4.731 4.825 4.693 4.739 320,908 +0.01(+0.17%)
Sep 02, 2004 4.620 4.744 4.593 4.731 434,431 +0.15(+3.36%)
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.