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 )

18.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2005 4.857 4.919 4.789 4.862 1,262,337 +0.01(+0.11%)
Apr 28, 2005 4.830 4.859 4.816 4.857 927,665 +0.06(+1.18%)
Apr 27, 2005 4.830 4.873 4.792 4.800 989,559 +0.01(+0.23%)
Apr 26, 2005 4.803 4.870 4.787 4.789 1,460,619 -0.02(-0.34%)
Apr 25, 2005 4.857 4.867 4.719 4.805 1,062,942 -0.05(-1.06%)
Apr 22, 2005 4.911 4.911 4.832 4.857 431,774 -0.06(-1.21%)
Apr 21, 2005 4.946 4.965 4.905 4.916 411,390 -0.02(-0.44%)
Apr 20, 2005 5.000 5.019 4.927 4.938 220,890 -0.09(-1.72%)
Apr 19, 2005 5.027 5.073 4.984 5.024 669,342 -0.00(-0.05%)
Apr 18, 2005 5.059 5.059 4.951 5.027 761,998 -0.09(-1.69%)
Apr 15, 2005 5.253 5.253 5.083 5.113 413,613 -0.18(-3.37%)
Apr 14, 2005 5.288 5.323 5.267 5.291 456,976 -0.01(-0.20%)
Apr 13, 2005 5.369 5.383 5.248 5.302 435,480 -0.04(-0.81%)
Apr 12, 2005 5.302 5.345 5.199 5.345 697,880 +0.02(+0.41%)
Apr 11, 2005 5.332 5.345 5.315 5.323 519,611 -0.01(-0.15%)
Apr 08, 2005 5.261 5.391 5.261 5.332 360,614 -0.02(-0.30%)
Apr 07, 2005 5.318 5.356 5.270 5.348 277,224 +0.03(+0.61%)
Apr 06, 2005 5.248 5.332 5.248 5.315 444,375 +0.03(+0.61%)
Apr 05, 2005 5.307 5.313 5.261 5.283 242,386 -0.01(-0.10%)
Apr 04, 2005 5.334 5.334 5.270 5.288 486,626 -0.02(-0.31%)
Apr 01, 2005 5.221 5.334 5.221 5.305 1,319,042 +0.25(+4.91%)
Mar 31, 2005 5.046 5.121 5.011 5.056 616,714 -0.01(-0.11%)
Mar 30, 2005 4.978 5.062 4.978 5.062 1,453,948 +0.11(+2.18%)
Mar 29, 2005 5.083 5.089 4.938 4.954 1,214,156 -0.16(-3.22%)
Mar 28, 2005 5.180 5.202 5.108 5.118 513,681 -0.01(-0.26%)
Mar 24, 2005 5.183 5.234 5.118 5.132 334,300 -0.08(-1.50%)
Mar 23, 2005 5.275 5.299 5.180 5.210 2,195,562 +0.10(+2.01%)
Mar 22, 2005 5.207 5.221 5.091 5.108 1,253,071 -0.03(-0.53%)
Mar 21, 2005 5.207 5.207 5.086 5.135 1,203,037 +0.08(+1.49%)
Mar 18, 2005 5.113 5.143 5.035 5.059 919,141 +0.07(+1.35%)
Mar 17, 2005 5.019 5.037 4.951 4.992 486,996 +0.04(+0.82%)
Mar 16, 2005 4.967 4.994 4.924 4.951 346,531 -0.02(-0.43%)
Mar 15, 2005 5.008 5.027 4.940 4.973 1,752,299 +0.09(+1.77%)
Mar 14, 2005 4.992 5.000 4.867 4.886 1,879,792 -0.11(-2.11%)
Mar 11, 2005 4.992 5.013 4.962 4.992 1,450,983 +0.08(+1.65%)
Mar 10, 2005 5.105 5.105 4.816 4.911 1,960,217 -0.21(-4.06%)
Mar 09, 2005 5.194 5.207 5.113 5.118 1,165,605 -0.07(-1.30%)
Mar 08, 2005 5.124 5.205 5.124 5.186 621,903 +0.06(+1.21%)
Mar 07, 2005 5.086 5.127 5.073 5.124 848,352 +0.02(+0.48%)
Mar 04, 2005 5.100 5.127 5.086 5.100 1,671,503 -0.12(-2.33%)
Mar 03, 2005 5.143 5.237 5.143 5.221 1,094,816 -0.01(-0.15%)
Mar 02, 2005 5.207 5.234 5.159 5.229 923,218 -0.01(-0.10%)
Mar 01, 2005 5.275 5.326 5.234 5.234 1,252,330 +0.05(+0.99%)
Feb 28, 2005 5.229 5.229 5.127 5.183 654,888 -0.02(-0.41%)
Feb 25, 2005 5.180 5.248 5.169 5.205 1,616,651 -0.13(-2.43%)
Feb 24, 2005 5.321 5.356 5.310 5.334 3,648,028 -0.09(-1.69%)
Feb 23, 2005 5.372 5.450 5.372 5.426 1,265,302 +0.03(+0.55%)
Feb 22, 2005 5.396 5.434 5.377 5.396 1,214,897 -0.04(-0.74%)
Feb 18, 2005 5.404 5.440 5.404 5.437 1,440,976 -0.04(-0.64%)
Feb 17, 2005 5.477 5.537 5.469 5.472 1,308,664 -0.03(-0.54%)
Feb 16, 2005 5.504 5.556 5.477 5.502 571,127 -0.02(-0.39%)
Feb 15, 2005 5.477 5.553 5.477 5.523 2,697,754 +0.11(+2.04%)
Feb 14, 2005 5.399 5.469 5.399 5.413 1,434,676 +0.01(+0.15%)
Feb 11, 2005 5.396 5.410 5.348 5.404 718,635 +0.02(+0.30%)
Feb 10, 2005 5.348 5.399 5.348 5.388 460,312 -0.00(-0.05%)
Feb 09, 2005 5.386 5.404 5.332 5.391 585,211 +0.01(+0.10%)
Feb 08, 2005 5.396 5.423 5.359 5.386 2,005,063 -0.04(-0.80%)
Feb 07, 2005 5.477 5.477 5.415 5.429 849,835 -0.05(-0.89%)
Feb 04, 2005 5.402 5.547 5.402 5.477 860,583 +0.03(+0.50%)
Feb 03, 2005 5.477 5.553 5.423 5.450 808,696 -0.14(-2.51%)
Feb 02, 2005 5.618 5.661 5.539 5.591 635,616 -0.06(-1.10%)
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.