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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2005 5.917 5.976 5.831 5.958 988,077 +0.16(+2.79%)
Nov 29, 2005 5.793 5.796 5.696 5.796 271,295 +0.01(+0.09%)
Nov 28, 2005 5.774 5.804 5.736 5.790 1,421,333 +0.06(+1.04%)
Nov 25, 2005 5.636 5.736 5.636 5.731 310,580 +0.14(+2.46%)
Nov 23, 2005 5.620 5.626 5.561 5.593 747,914 -0.02(-0.43%)
Nov 22, 2005 5.599 5.653 5.520 5.618 290,937 +0.02(+0.34%)
Nov 21, 2005 5.585 5.615 5.564 5.599 307,245 +0.08(+1.47%)
Nov 18, 2005 5.464 5.523 5.453 5.518 374,698 +0.09(+1.69%)
Nov 17, 2005 5.361 5.437 5.342 5.426 503,304 -0.00(-0.05%)
Nov 16, 2005 5.434 5.488 5.369 5.429 201,247 +0.01(+0.10%)
Nov 15, 2005 5.348 5.450 5.394 5.423 416,949 +0.08(+1.41%)
Nov 14, 2005 5.388 5.407 5.329 5.348 396,194 -0.04(-0.70%)
Nov 11, 2005 5.458 5.458 5.232 5.386 794,242 -0.10(-1.82%)
Nov 10, 2005 5.353 5.510 5.340 5.485 354,684 +0.10(+1.90%)
Nov 09, 2005 5.426 5.437 5.383 5.383 156,031 -0.04(-0.80%)
Nov 08, 2005 5.469 5.450 5.342 5.426 355,055 -0.04(-0.74%)
Nov 07, 2005 5.450 5.491 5.431 5.466 464,018 -0.01(-0.25%)
Nov 04, 2005 5.612 5.612 5.396 5.480 456,976 -0.07(-1.26%)
Nov 03, 2005 5.485 5.577 5.423 5.550 802,395 +0.06(+1.08%)
Nov 02, 2005 5.477 5.504 5.450 5.491 640,804 -0.02(-0.29%)
Nov 01, 2005 5.493 5.531 5.423 5.507 548,890 +0.01(+0.25%)
Oct 31, 2005 5.329 5.539 5.321 5.493 1,228,981 +0.15(+2.78%)
Oct 28, 2005 5.396 5.423 5.275 5.345 779,417 -0.03(-0.55%)
Oct 27, 2005 5.518 5.518 5.350 5.375 299,832 -0.10(-1.78%)
Oct 26, 2005 5.456 5.504 5.431 5.472 267,588 -0.01(-0.10%)
Oct 25, 2005 5.572 5.572 5.440 5.477 594,477 -0.06(-1.02%)
Oct 24, 2005 5.502 5.539 5.464 5.534 309,098 +0.03(+0.59%)
Oct 21, 2005 5.440 5.526 5.437 5.502 431,032 +0.06(+1.09%)
Oct 20, 2005 5.558 5.558 5.380 5.442 679,349 -0.18(-3.26%)
Oct 19, 2005 5.537 5.626 5.418 5.626 676,013 +0.02(+0.39%)
Oct 18, 2005 5.645 5.645 5.599 5.604 557,044 -0.03(-0.57%)
Oct 17, 2005 5.504 5.680 5.477 5.636 716,040 +0.09(+1.65%)
Oct 14, 2005 5.531 5.556 5.480 5.545 787,941 +0.12(+2.24%)
Oct 13, 2005 5.464 5.464 5.372 5.423 379,145 -0.05(-0.89%)
Oct 12, 2005 5.504 5.504 5.456 5.472 958,427 -0.05(-0.93%)
Oct 11, 2005 5.558 5.572 5.507 5.523 409,536 -0.01(-0.15%)
Oct 10, 2005 5.744 5.744 5.491 5.531 269,441 +0.04(+0.79%)
Oct 07, 2005 5.518 5.542 5.466 5.488 1,317,189 -0.02(-0.39%)
Oct 06, 2005 5.693 5.693 5.502 5.510 1,977,637 -0.24(-4.13%)
Oct 05, 2005 5.720 5.833 5.693 5.747 1,237,505 -0.01(-0.23%)
Oct 04, 2005 5.704 5.763 5.669 5.761 867,995 +0.06(+0.99%)
Oct 03, 2005 5.612 5.707 5.550 5.704 1,099,263 +0.09(+1.59%)
Sep 30, 2005 5.504 5.631 5.504 5.615 1,233,799 +0.17(+3.12%)
Sep 29, 2005 5.464 5.566 5.399 5.445 705,663 +0.05(+0.85%)
Sep 28, 2005 5.396 5.418 5.380 5.399 353,202 -0.02(-0.45%)
Sep 27, 2005 5.396 5.466 5.383 5.423 345,048 +0.01(+0.20%)
Sep 26, 2005 5.423 5.491 5.399 5.413 557,414 +0.13(+2.50%)
Sep 23, 2005 5.280 5.318 5.194 5.280 571,498 +0.03(+0.62%)
Sep 22, 2005 5.261 5.272 5.229 5.248 883,561 -0.14(-2.65%)
Sep 21, 2005 5.396 5.450 5.375 5.391 628,944 -0.04(-0.79%)
Sep 20, 2005 5.545 5.545 5.396 5.434 1,157,080 -0.13(-2.38%)
Sep 19, 2005 5.564 5.734 5.545 5.566 494,038 -0.01(-0.10%)
Sep 16, 2005 5.545 5.583 5.515 5.572 733,830 +0.11(+1.98%)
Sep 15, 2005 5.469 5.502 5.431 5.464 845,758 -0.04(-0.78%)
Sep 14, 2005 5.477 5.564 5.464 5.507 1,063,313 -0.11(-1.92%)
Sep 13, 2005 5.663 5.677 5.585 5.615 972,511 -0.15(-2.53%)
Sep 12, 2005 5.790 5.806 5.666 5.761 1,833,835 -0.03(-0.51%)
Sep 09, 2005 5.936 5.936 5.755 5.790 4,212,485 +0.11(+1.95%)
Sep 08, 2005 5.599 5.704 5.564 5.680 2,801,158 +0.28(+5.09%)
Sep 07, 2005 5.315 5.413 5.294 5.404 1,286,057 +0.12(+2.19%)
Sep 06, 2005 5.275 5.337 5.259 5.288 2,381,985 +0.10(+1.87%)
Sep 02, 2005 5.180 5.232 5.162 5.191 704,551 +0.04(+0.84%)
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.