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 (%)
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%)
May 02, 2005 4.784 4.790 4.485 4.542 2,500,115 -0.32(-6.49%)
Apr 29, 2005 4.852 4.914 4.784 4.857 1,263,598 +0.01(+0.11%)
Apr 28, 2005 4.825 4.855 4.811 4.852 928,592 +0.06(+1.18%)
Apr 27, 2005 4.825 4.868 4.787 4.795 990,548 +0.01(+0.23%)
Apr 26, 2005 4.798 4.865 4.782 4.784 1,462,079 -0.02(-0.34%)
Apr 25, 2005 4.852 4.863 4.714 4.801 1,064,005 -0.05(-1.06%)
Apr 22, 2005 4.906 4.906 4.828 4.852 432,205 -0.06(-1.21%)
Apr 21, 2005 4.941 4.960 4.900 4.911 411,801 -0.02(-0.44%)
Apr 20, 2005 4.995 5.014 4.922 4.933 221,111 -0.09(-1.72%)
Apr 19, 2005 5.022 5.067 4.979 5.019 670,011 -0.00(-0.05%)
Apr 18, 2005 5.054 5.054 4.946 5.022 762,759 -0.09(-1.69%)
Apr 15, 2005 5.248 5.248 5.078 5.108 414,027 -0.18(-3.37%)
Apr 14, 2005 5.283 5.318 5.262 5.286 457,433 -0.01(-0.20%)
Apr 13, 2005 5.364 5.377 5.243 5.297 435,915 -0.04(-0.81%)
Apr 12, 2005 5.297 5.340 5.194 5.340 698,577 +0.02(+0.41%)
Apr 11, 2005 5.326 5.340 5.310 5.318 520,130 -0.01(-0.15%)
Apr 08, 2005 5.256 5.386 5.256 5.326 360,975 -0.02(-0.30%)
Apr 07, 2005 5.313 5.351 5.264 5.342 277,502 +0.03(+0.61%)
Apr 06, 2005 5.243 5.326 5.243 5.310 444,819 +0.03(+0.61%)
Apr 05, 2005 5.302 5.307 5.256 5.278 242,628 -0.01(-0.10%)
Apr 04, 2005 5.329 5.329 5.264 5.283 487,112 -0.02(-0.31%)
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.