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 )

18.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2005 5.638 5.638 5.563 5.625 622,366 -0.03(-0.48%)
Jun 29, 2005 5.598 5.657 5.576 5.652 277,266 +0.07(+1.31%)
Jun 28, 2005 5.547 5.617 5.544 5.579 663,140 +0.12(+2.28%)
Jun 27, 2005 5.463 5.463 5.417 5.455 487,439 -0.03(-0.49%)
Jun 24, 2005 5.476 5.517 5.468 5.482 396,994 +0.02(+0.35%)
Jun 23, 2005 5.530 5.584 5.455 5.463 1,956,802 -0.03(-0.49%)
Jun 22, 2005 5.557 5.571 5.476 5.490 1,191,355 -0.13(-2.40%)
Jun 21, 2005 5.698 5.703 5.598 5.625 977,845 -0.30(-5.05%)
Jun 20, 2005 5.908 5.989 5.900 5.924 2,123,236 +0.10(+1.67%)
Jun 17, 2005 5.746 5.841 5.741 5.827 1,049,756 +0.30(+5.37%)
Jun 16, 2005 5.490 5.563 5.476 5.530 963,388 +0.04(+0.74%)
Jun 15, 2005 5.463 5.498 5.463 5.490 538,963 +0.03(+0.54%)
Jun 14, 2005 5.396 5.490 5.396 5.460 737,276 +0.06(+1.20%)
Jun 13, 2005 5.393 5.428 5.363 5.396 465,569 +0.01(+0.25%)
Jun 10, 2005 5.315 5.387 5.312 5.382 788,800 +0.13(+2.52%)
Jun 09, 2005 5.261 5.261 5.220 5.250 471,500 -0.01(-0.21%)
Jun 08, 2005 5.269 5.339 5.250 5.261 935,588 -0.07(-1.27%)
Jun 07, 2005 5.385 5.396 5.320 5.328 503,008 -0.07(-1.25%)
Jun 06, 2005 5.358 5.396 5.331 5.396 872,202 +0.04(+0.70%)
Jun 03, 2005 5.355 5.390 5.328 5.358 512,645 -0.02(-0.35%)
Jun 02, 2005 5.396 5.441 5.347 5.377 1,789,997 +0.01(+0.15%)
Jun 01, 2005 5.328 5.387 5.317 5.369 1,059,023 +0.04(+0.76%)
May 31, 2005 5.261 5.342 5.236 5.328 2,405,692 +0.09(+1.75%)
May 27, 2005 5.247 5.255 5.207 5.236 381,426 -0.02(-0.46%)
May 26, 2005 5.158 5.282 5.158 5.261 1,238,801 +0.11(+2.04%)
May 25, 2005 5.174 5.174 5.134 5.155 531,550 -0.02(-0.36%)
May 24, 2005 5.153 5.193 5.118 5.174 512,275 +0.03(+0.63%)
May 23, 2005 5.142 5.193 5.131 5.142 352,513 -0.02(-0.31%)
May 20, 2005 5.166 5.191 5.118 5.158 597,160 +0.02(+0.47%)
May 19, 2005 5.072 5.161 5.066 5.134 704,285 +0.10(+1.98%)
May 18, 2005 4.964 5.066 4.948 5.034 432,209 +0.07(+1.41%)
May 17, 2005 4.937 4.964 4.894 4.964 395,141 +0.01(+0.27%)
May 16, 2005 4.977 4.977 4.910 4.950 535,627 -0.04(-0.76%)
May 13, 2005 5.007 5.058 4.956 4.988 733,569 -0.05(-0.91%)
May 12, 2005 5.072 5.072 4.991 5.034 603,461 -0.04(-0.80%)
May 11, 2005 5.099 5.099 5.023 5.074 491,146 -0.05(-0.95%)
May 10, 2005 5.193 5.196 5.099 5.123 1,303,299 -0.11(-2.01%)
May 09, 2005 5.180 5.250 5.174 5.228 1,034,558 +0.20(+3.91%)
May 06, 2005 5.061 5.061 4.983 5.031 1,062,730 +0.15(+3.04%)
May 05, 2005 4.964 4.977 4.875 4.883 222,406 -0.04(-0.82%)
May 04, 2005 4.837 4.958 4.834 4.923 1,482,336 +0.20(+4.29%)
May 03, 2005 4.640 4.816 4.627 4.721 1,664,338 +0.18(+3.86%)
May 02, 2005 4.789 4.794 4.489 4.546 2,497,990 -0.32(-6.49%)
Apr 29, 2005 4.856 4.918 4.789 4.861 1,262,524 +0.01(+0.11%)
Apr 28, 2005 4.829 4.859 4.816 4.856 927,803 +0.06(+1.18%)
Apr 27, 2005 4.829 4.872 4.791 4.799 989,706 +0.01(+0.23%)
Apr 26, 2005 4.802 4.869 4.786 4.789 1,460,837 -0.02(-0.34%)
Apr 25, 2005 4.856 4.867 4.718 4.805 1,063,100 -0.05(-1.06%)
Apr 22, 2005 4.910 4.910 4.832 4.856 431,838 -0.06(-1.21%)
Apr 21, 2005 4.945 4.964 4.905 4.915 411,451 -0.02(-0.44%)
Apr 20, 2005 4.999 5.018 4.926 4.937 220,923 -0.09(-1.72%)
Apr 19, 2005 5.026 5.072 4.983 5.023 669,442 -0.00(-0.05%)
Apr 18, 2005 5.058 5.058 4.950 5.026 762,111 -0.09(-1.69%)
Apr 15, 2005 5.253 5.253 5.083 5.112 413,675 -0.18(-3.37%)
Apr 14, 2005 5.288 5.323 5.266 5.290 457,044 -0.01(-0.20%)
Apr 13, 2005 5.369 5.382 5.247 5.301 435,545 -0.04(-0.81%)
Apr 12, 2005 5.301 5.344 5.199 5.344 697,984 +0.02(+0.41%)
Apr 11, 2005 5.331 5.344 5.315 5.323 519,688 -0.01(-0.15%)
Apr 08, 2005 5.261 5.390 5.261 5.331 360,668 -0.02(-0.30%)
Apr 07, 2005 5.317 5.355 5.269 5.347 277,266 +0.03(+0.61%)
Apr 06, 2005 5.247 5.331 5.247 5.315 444,441 +0.03(+0.61%)
Apr 05, 2005 5.307 5.312 5.261 5.282 242,422 -0.01(-0.10%)
Apr 04, 2005 5.333 5.333 5.269 5.288 486,698 -0.02(-0.31%)
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.