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: 7:00 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 (%)
Jul 30, 2004 4.650 4.650 4.493 4.585 404,752 -0.01(-0.18%)
Jul 29, 2004 4.542 4.609 4.542 4.593 348,361 +0.07(+1.61%)
Jul 28, 2004 4.474 4.526 4.407 4.520 3,831,976 +0.09(+2.13%)
Jul 27, 2004 4.448 4.515 4.421 4.426 1,071,795 -0.05(-1.08%)
Jul 26, 2004 4.488 4.520 4.421 4.474 543,503 -0.05(-1.13%)
Jul 23, 2004 4.569 4.574 4.477 4.526 546,471 -0.00(-0.06%)
Jul 22, 2004 4.555 4.572 4.394 4.528 715,272 -0.09(-2.04%)
Jul 21, 2004 4.749 4.782 4.612 4.623 1,446,126 -0.07(-1.49%)
Jul 20, 2004 4.625 4.701 4.609 4.693 1,243,936 +0.07(+1.46%)
Jul 19, 2004 4.636 4.650 4.558 4.625 1,162,688 +0.00(+0.06%)
Jul 16, 2004 4.555 4.650 4.547 4.623 782,793 +0.22(+4.89%)
Jul 15, 2004 4.421 4.448 4.369 4.407 520,872 -0.01(-0.30%)
Jul 14, 2004 4.461 4.488 4.386 4.421 691,529 -0.03(-0.61%)
Jul 13, 2004 4.448 4.472 4.431 4.448 605,458 -0.09(-1.90%)
Jul 12, 2004 4.501 4.563 4.501 4.534 900,026 -0.03(-0.71%)
Jul 09, 2004 4.561 4.650 4.547 4.566 791,325 -0.02(-0.35%)
Jul 08, 2004 4.644 4.644 4.512 4.582 598,039 -0.09(-2.02%)
Jul 07, 2004 4.631 4.717 4.582 4.677 1,092,200 +0.09(+1.94%)
Jul 06, 2004 4.677 4.706 4.585 4.588 2,241,162 +0.13(+2.96%)
Jul 02, 2004 4.448 4.485 4.407 4.456 1,242,452 +0.18(+4.29%)
Jul 01, 2004 4.245 4.326 4.245 4.272 1,143,026 +0.08(+1.93%)
Jun 30, 2004 4.178 4.264 4.154 4.191 1,578,199 +0.05(+1.17%)
Jun 29, 2004 4.191 4.218 4.116 4.143 294,938 +0.02(+0.39%)
Jun 28, 2004 4.191 4.218 4.100 4.127 467,449 -0.06(-1.54%)
Jun 25, 2004 4.178 4.243 4.156 4.191 1,374,525 +0.10(+2.37%)
Jun 24, 2004 4.156 4.218 4.003 4.094 1,067,714 -0.05(-1.11%)
Jun 23, 2004 4.003 4.162 3.989 4.140 2,776,875 +0.28(+7.26%)
Jun 22, 2004 3.814 3.895 3.814 3.860 899,284 +0.03(+0.84%)
Jun 21, 2004 3.814 3.881 3.798 3.828 957,530 +0.01(+0.21%)
Jun 18, 2004 3.814 3.876 3.806 3.819 949,739 -0.04(-0.98%)
Jun 17, 2004 3.968 3.968 3.844 3.857 608,797 -0.06(-1.65%)
Jun 16, 2004 3.855 3.943 3.846 3.922 430,350 -0.01(-0.27%)
Jun 15, 2004 3.908 3.960 3.898 3.933 807,649 +0.12(+3.26%)
Jun 14, 2004 3.892 3.895 3.793 3.809 829,538 -0.14(-3.62%)
Jun 10, 2004 3.989 4.003 3.933 3.952 595,442 -0.01(-0.27%)
Jun 09, 2004 4.041 4.049 3.962 3.962 1,043,600 -0.11(-2.78%)
Jun 08, 2004 4.043 4.097 4.030 4.076 1,057,698 +0.05(+1.27%)
Jun 07, 2004 3.954 4.027 3.954 4.024 1,892,430 +0.09(+2.26%)
Jun 04, 2004 3.935 3.989 3.927 3.935 1,882,042 -0.00(-0.07%)
Jun 03, 2004 4.151 4.151 3.855 3.938 3,789,312 -0.23(-5.44%)
Jun 02, 2004 4.259 4.286 4.138 4.165 2,587,298 -0.16(-3.62%)
Jun 01, 2004 4.299 4.340 4.299 4.321 1,302,923 -0.03(-0.74%)
May 28, 2004 4.334 4.364 4.299 4.353 1,456,514 -0.01(-0.19%)
May 27, 2004 4.353 4.367 4.334 4.361 1,912,834 +0.05(+1.06%)
May 26, 2004 4.299 4.351 4.299 4.315 1,539,987 -0.09(-2.14%)
May 25, 2004 4.329 4.488 4.259 4.410 2,154,721 -0.13(-2.97%)
May 24, 2004 4.577 4.582 4.488 4.545 744,209 -0.02(-0.53%)
May 21, 2004 4.561 4.609 4.542 4.569 792,438 +0.02(+0.47%)
May 20, 2004 4.639 4.639 4.448 4.547 2,007,437 -0.09(-1.92%)
May 19, 2004 4.380 4.712 4.380 4.636 3,456,532 +0.42(+10.04%)
May 18, 2004 4.116 4.213 4.084 4.213 1,943,627 +0.13(+3.17%)
May 17, 2004 4.059 4.129 3.976 4.084 1,566,699 -0.33(-7.45%)
May 14, 2004 4.448 4.448 4.367 4.412 310,520 -0.04(-0.85%)
May 13, 2004 4.407 4.518 4.407 4.450 379,895 +0.04(+0.98%)
May 12, 2004 4.434 4.534 4.394 4.407 616,588 -0.01(-0.30%)
May 11, 2004 4.191 4.461 4.191 4.421 1,272,502 +0.22(+5.33%)
May 10, 2004 4.132 4.245 4.124 4.197 2,156,947 -0.29(-6.49%)
May 07, 2004 4.650 4.771 4.407 4.488 1,728,080 -0.16(-3.48%)
May 06, 2004 4.852 4.852 4.582 4.650 1,373,412 -0.30(-6.05%)
May 05, 2004 5.094 5.094 4.933 4.949 1,648,688 -0.21(-4.13%)
May 04, 2004 5.049 5.202 4.987 5.162 806,907 +0.20(+4.08%)
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.