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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 5.212 5.227 5.113 5.170 1,072,770 -0.11(-2.16%)
Apr 29, 2004 5.412 5.455 5.247 5.284 1,453,702 -0.19(-3.44%)
Apr 28, 2004 5.612 5.615 5.407 5.472 779,719 -0.15(-2.74%)
Apr 27, 2004 5.669 5.669 5.598 5.627 460,059 -0.06(-1.05%)
Apr 26, 2004 5.684 5.738 5.667 5.687 584,001 +0.07(+1.32%)
Apr 23, 2004 5.541 5.655 5.541 5.612 424,346 +0.10(+1.87%)
Apr 22, 2004 5.438 5.530 5.318 5.510 508,725 -0.01(-0.21%)
Apr 21, 2004 5.541 5.547 5.504 5.521 317,909 -0.08(-1.38%)
Apr 20, 2004 5.598 5.684 5.541 5.598 811,580 +0.22(+4.14%)
Apr 19, 2004 5.398 5.398 5.184 5.375 382,682 -0.04(-0.69%)
Apr 16, 2004 5.341 5.418 5.341 5.412 394,586 +0.13(+2.54%)
Apr 15, 2004 5.267 5.307 5.227 5.278 286,048 -0.06(-1.12%)
Apr 14, 2004 5.384 5.410 5.315 5.338 519,579 -0.03(-0.59%)
Apr 13, 2004 5.284 5.418 5.284 5.370 1,813,977 +0.09(+1.62%)
Apr 12, 2004 5.198 5.398 5.198 5.284 766,415 -0.01(-0.16%)
Apr 08, 2004 5.332 5.398 5.292 5.292 789,522 -0.03(-0.64%)
Apr 07, 2004 5.141 5.418 5.141 5.327 2,100,026 +0.09(+1.63%)
Apr 06, 2004 5.093 5.255 5.081 5.241 1,409,937 +0.18(+3.61%)
Apr 05, 2004 5.070 5.070 4.913 5.058 690,088 +0.05(+0.97%)
Apr 02, 2004 4.984 5.030 4.970 5.010 521,680 +0.09(+1.74%)
Apr 01, 2004 4.927 4.938 4.884 4.924 1,515,323 +0.11(+2.31%)
Mar 31, 2004 4.813 4.833 4.773 4.813 1,385,779 +0.14(+3.06%)
Mar 30, 2004 4.570 4.684 4.570 4.670 877,403 +0.17(+3.81%)
Mar 29, 2004 4.398 4.561 4.356 4.498 1,216,670 +0.07(+1.68%)
Mar 26, 2004 4.456 4.456 4.401 4.424 596,606 -0.25(-5.26%)
Mar 25, 2004 4.584 4.710 4.513 4.670 1,417,990 +0.18(+3.94%)
Mar 24, 2004 4.527 4.570 4.458 4.493 488,769 +0.01(+0.19%)
Mar 23, 2004 4.527 4.527 4.473 4.484 826,635 +0.10(+2.28%)
Mar 22, 2004 4.533 4.556 4.384 4.384 493,670 -0.21(-4.54%)
Mar 19, 2004 4.696 4.707 4.593 4.593 500,322 -0.06(-1.29%)
Mar 18, 2004 4.570 4.676 4.556 4.653 381,982 -0.01(-0.12%)
Mar 17, 2004 4.570 4.698 4.553 4.658 484,567 +0.28(+6.39%)
Mar 16, 2004 4.370 4.493 4.370 4.378 550,740 +0.06(+1.32%)
Mar 15, 2004 4.564 4.564 4.284 4.321 660,678 -0.24(-5.26%)
Mar 12, 2004 4.456 4.598 4.456 4.561 1,040,559 +0.15(+3.37%)
Mar 11, 2004 4.356 4.510 4.356 4.413 1,476,110 -0.26(-5.50%)
Mar 10, 2004 4.758 4.758 4.641 4.670 331,914 -0.04(-0.85%)
Mar 09, 2004 4.741 4.778 4.661 4.710 559,493 +0.09(+1.85%)
Mar 08, 2004 4.941 4.941 4.598 4.624 1,366,872 -0.32(-6.42%)
Mar 05, 2004 4.955 4.990 4.913 4.941 485,617 +0.01(+0.29%)
Mar 04, 2004 4.927 4.947 4.904 4.927 446,054 -0.04(-0.75%)
Mar 03, 2004 4.941 5.013 4.890 4.964 412,792 -0.07(-1.31%)
Mar 02, 2004 5.055 5.055 5.001 5.030 207,271 -0.03(-0.51%)
Mar 01, 2004 4.961 5.070 4.953 5.055 426,447 +0.14(+2.79%)
Feb 27, 2004 5.027 5.027 4.898 4.918 661,728 -0.09(-1.88%)
Feb 26, 2004 5.070 5.070 4.973 5.013 807,729 -0.05(-0.90%)
Feb 25, 2004 4.998 5.078 4.941 5.058 172,609 +0.04(+0.80%)
Feb 24, 2004 5.084 5.084 4.970 5.018 370,778 -0.11(-2.23%)
Feb 23, 2004 5.181 5.192 5.073 5.133 217,075 -0.05(-0.94%)
Feb 20, 2004 5.178 5.212 5.141 5.181 212,873 -0.03(-0.60%)
Feb 19, 2004 5.204 5.292 5.178 5.212 272,044 +0.02(+0.33%)
Feb 18, 2004 5.284 5.298 5.175 5.195 193,266 +0.05(+0.89%)
Feb 17, 2004 5.121 5.170 5.121 5.150 580,850 +0.03(+0.56%)
Feb 13, 2004 5.227 5.272 5.121 5.121 253,837 -0.09(-1.81%)
Feb 12, 2004 5.241 5.307 5.198 5.215 885,806 -0.04(-0.76%)
Feb 11, 2004 5.201 5.284 5.170 5.255 418,744 +0.05(+1.04%)
Feb 10, 2004 5.158 5.295 5.147 5.201 1,182,358 +0.05(+1.00%)
Feb 09, 2004 5.001 5.167 5.001 5.150 477,215 +0.18(+3.68%)
Feb 06, 2004 4.841 4.970 4.833 4.967 421,195 +0.07(+1.52%)
Feb 05, 2004 4.784 4.955 4.784 4.893 572,447 -0.02(-0.35%)
Feb 04, 2004 4.941 4.947 4.910 4.910 939,724 -0.07(-1.49%)
Feb 03, 2004 5.084 5.084 4.981 4.984 709,695 -0.12(-2.30%)
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.