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 (%)
Sep 30, 2004 4.718 4.785 4.718 4.769 1,652,152 +0.07(+1.49%)
Sep 29, 2004 4.791 4.818 4.696 4.699 731,858 -0.05(-0.97%)
Sep 28, 2004 4.785 4.785 4.696 4.745 493,716 -0.04(-0.85%)
Sep 27, 2004 4.839 4.853 4.774 4.785 1,177,353 -0.06(-1.28%)
Sep 24, 2004 4.880 4.882 4.839 4.847 1,076,087 +0.05(+1.01%)
Sep 23, 2004 4.880 4.915 4.788 4.799 1,237,816 -0.14(-2.84%)
Sep 22, 2004 4.960 4.987 4.909 4.939 1,330,921 -0.06(-1.24%)
Sep 21, 2004 5.022 5.047 5.001 5.001 1,681,827 +0.06(+1.20%)
Sep 20, 2004 4.915 5.052 4.915 4.942 2,406,266 +0.03(+0.55%)
Sep 17, 2004 4.920 4.920 4.885 4.915 637,640 +0.02(+0.50%)
Sep 16, 2004 4.826 4.904 4.826 4.890 921,777 +0.10(+2.14%)
Sep 15, 2004 4.796 4.809 4.785 4.788 96,072 -0.04(-0.73%)
Sep 14, 2004 4.812 4.850 4.788 4.823 402,095 +0.05(+1.13%)
Sep 13, 2004 4.656 4.820 4.656 4.769 278,202 +0.09(+1.84%)
Sep 10, 2004 4.642 4.758 4.642 4.683 83,089 +0.00(+0.06%)
Sep 09, 2004 4.691 4.691 4.634 4.680 239,996 -0.07(-1.48%)
Sep 08, 2004 4.799 4.799 4.734 4.750 201,418 -0.04(-0.73%)
Sep 07, 2004 4.718 4.785 4.704 4.785 521,908 +0.05(+0.97%)
Sep 03, 2004 4.731 4.826 4.694 4.739 320,860 +0.01(+0.17%)
Sep 02, 2004 4.621 4.745 4.594 4.731 434,366 +0.15(+3.36%)
Sep 01, 2004 4.505 4.634 4.505 4.578 480,734 +0.19(+4.43%)
Aug 31, 2004 4.338 4.394 4.329 4.383 268,187 +0.08(+1.88%)
Aug 30, 2004 4.259 4.324 4.259 4.303 174,340 +0.03(+0.69%)
Aug 27, 2004 4.265 4.313 4.211 4.273 308,619 +0.01(+0.25%)
Aug 26, 2004 4.259 4.273 4.181 4.262 178,049 -0.02(-0.57%)
Aug 25, 2004 4.265 4.327 4.257 4.286 428,802 -0.01(-0.31%)
Aug 24, 2004 4.295 4.305 4.238 4.300 464,412 +0.01(+0.13%)
Aug 23, 2004 4.405 4.481 4.273 4.295 435,850 -0.25(-5.57%)
Aug 20, 2004 4.529 4.575 4.529 4.548 209,579 +0.01(+0.24%)
Aug 19, 2004 4.421 4.556 4.421 4.537 863,540 +0.09(+2.00%)
Aug 18, 2004 4.416 4.448 4.381 4.448 527,101 +0.04(+0.79%)
Aug 17, 2004 4.397 4.448 4.397 4.413 333,843 -0.00(-0.06%)
Aug 16, 2004 4.400 4.432 4.386 4.416 435,850 -0.00(-0.06%)
Aug 13, 2004 4.400 4.448 4.394 4.419 377,613 +0.02(+0.43%)
Aug 12, 2004 4.421 4.421 4.394 4.400 125,747 -0.02(-0.43%)
Aug 11, 2004 4.402 4.432 4.400 4.419 340,890 +0.02(+0.43%)
Aug 10, 2004 4.408 4.421 4.383 4.400 313,812 -0.02(-0.49%)
Aug 09, 2004 4.421 4.505 4.408 4.421 444,753 +0.04(+0.92%)
Aug 06, 2004 4.394 4.481 4.362 4.381 436,592 -0.03(-0.67%)
Aug 05, 2004 4.435 4.518 4.394 4.410 294,152 -0.06(-1.45%)
Aug 04, 2004 4.421 4.499 4.394 4.475 279,315 -0.03(-0.60%)
Aug 03, 2004 4.462 4.529 4.451 4.502 612,787 +0.02(+0.42%)
Aug 02, 2004 4.448 4.518 4.421 4.483 919,923 -0.10(-2.23%)
Jul 30, 2004 4.650 4.650 4.494 4.586 404,692 -0.01(-0.18%)
Jul 29, 2004 4.543 4.610 4.543 4.594 348,309 +0.07(+1.61%)
Jul 28, 2004 4.475 4.526 4.408 4.521 3,831,406 +0.09(+2.13%)
Jul 27, 2004 4.448 4.516 4.421 4.427 1,071,636 -0.05(-1.08%)
Jul 26, 2004 4.489 4.521 4.421 4.475 543,422 -0.05(-1.13%)
Jul 23, 2004 4.570 4.575 4.478 4.526 546,389 -0.00(-0.06%)
Jul 22, 2004 4.556 4.572 4.394 4.529 715,166 -0.09(-2.04%)
Jul 21, 2004 4.750 4.782 4.613 4.623 1,445,911 -0.07(-1.49%)
Jul 20, 2004 4.626 4.702 4.610 4.694 1,243,751 +0.07(+1.46%)
Jul 19, 2004 4.637 4.650 4.559 4.626 1,162,515 +0.00(+0.06%)
Jul 16, 2004 4.556 4.650 4.548 4.623 782,676 +0.22(+4.89%)
Jul 15, 2004 4.421 4.448 4.370 4.408 520,795 -0.01(-0.30%)
Jul 14, 2004 4.462 4.489 4.386 4.421 691,426 -0.03(-0.61%)
Jul 13, 2004 4.448 4.472 4.432 4.448 605,368 -0.09(-1.90%)
Jul 12, 2004 4.502 4.564 4.502 4.534 899,892 -0.03(-0.71%)
Jul 09, 2004 4.561 4.650 4.548 4.567 791,208 -0.02(-0.35%)
Jul 08, 2004 4.645 4.645 4.513 4.583 597,950 -0.09(-2.02%)
Jul 07, 2004 4.632 4.718 4.583 4.677 1,092,037 +0.09(+1.94%)
Jul 06, 2004 4.677 4.707 4.586 4.588 2,240,829 +0.13(+2.96%)
Jul 02, 2004 4.448 4.486 4.408 4.456 1,242,267 +0.18(+4.29%)
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.