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 )

17.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2005 5.315 5.323 5.086 5.180 3,502,374 +0.06(+1.16%)
Aug 30, 2005 5.151 5.167 5.054 5.121 2,414,229 +0.24(+4.86%)
Aug 29, 2005 4.851 4.924 4.792 4.884 2,383,097 -0.19(-3.77%)
Aug 26, 2005 5.137 5.137 5.048 5.075 1,339,055 -0.02(-0.42%)
Aug 25, 2005 5.140 5.154 5.070 5.097 2,654,021 +0.08(+1.56%)
Aug 24, 2005 5.194 5.248 4.959 5.019 5,793,186 -0.39(-7.28%)
Aug 23, 2005 5.510 5.512 5.372 5.413 1,261,596 -0.13(-2.34%)
Aug 22, 2005 5.531 5.572 5.520 5.542 376,551 +0.04(+0.74%)
Aug 19, 2005 5.475 5.518 5.464 5.502 472,542 +0.03(+0.49%)
Aug 18, 2005 5.518 5.520 5.399 5.475 1,350,545 -0.18(-3.24%)
Aug 17, 2005 5.639 5.682 5.626 5.658 488,479 +0.00(+0.05%)
Aug 16, 2005 5.631 5.701 5.628 5.655 1,066,649 -0.05(-0.90%)
Aug 15, 2005 5.747 5.758 5.626 5.707 1,266,414 -0.20(-3.34%)
Aug 12, 2005 6.044 6.047 5.896 5.904 794,612 -0.30(-4.79%)
Aug 11, 2005 6.192 6.257 6.155 6.200 249,428 -0.02(-0.30%)
Aug 10, 2005 6.152 6.271 6.152 6.219 568,162 +0.18(+2.90%)
Aug 09, 2005 5.944 6.092 5.931 6.044 780,158 +0.12(+2.10%)
Aug 08, 2005 5.922 5.963 5.874 5.920 656,000 -0.13(-2.18%)
Aug 05, 2005 6.133 6.133 5.974 6.052 331,335 -0.08(-1.28%)
Aug 04, 2005 6.200 6.203 6.095 6.130 348,754 -0.13(-2.07%)
Aug 03, 2005 6.300 6.300 6.238 6.260 623,014 +0.00(+0.04%)
Aug 02, 2005 6.260 6.289 6.235 6.257 602,260 +0.15(+2.47%)
Aug 01, 2005 6.125 6.171 6.090 6.106 666,748 -0.13(-2.16%)
Jul 29, 2005 6.179 6.265 6.163 6.241 764,221 +0.01(+0.13%)
Jul 28, 2005 6.233 6.300 6.233 6.233 698,992 -0.02(-0.39%)
Jul 27, 2005 6.325 6.325 6.128 6.257 873,925 -0.10(-1.53%)
Jul 26, 2005 6.287 6.368 6.273 6.354 822,780 +0.05(+0.86%)
Jul 25, 2005 6.233 6.319 6.233 6.300 914,694 -0.08(-1.31%)
Jul 22, 2005 6.292 6.408 6.292 6.384 1,353,139 +0.21(+3.45%)
Jul 21, 2005 5.936 6.273 5.871 6.171 1,225,645 +0.37(+6.42%)
Jul 20, 2005 5.672 5.801 5.672 5.798 444,375 +0.06(+1.03%)
Jul 19, 2005 5.688 5.747 5.636 5.739 332,818 +0.08(+1.48%)
Jul 18, 2005 5.690 5.693 5.634 5.655 280,931 -0.04(-0.62%)
Jul 15, 2005 5.693 5.715 5.599 5.690 849,835 -0.19(-3.17%)
Jul 14, 2005 5.707 5.933 5.707 5.877 1,991,350 +0.28(+4.96%)
Jul 13, 2005 5.553 5.609 5.542 5.599 270,924 +0.05(+0.83%)
Jul 12, 2005 5.558 5.569 5.531 5.553 159,737 -0.03(-0.53%)
Jul 11, 2005 5.539 5.599 5.523 5.583 532,953 +0.00(+0.05%)
Jul 08, 2005 5.464 5.612 5.410 5.580 923,589 +0.11(+1.92%)
Jul 07, 2005 5.496 5.496 5.380 5.475 808,696 -0.02(-0.39%)
Jul 06, 2005 5.585 5.585 5.445 5.496 843,164 -0.22(-3.92%)
Jul 05, 2005 5.707 5.731 5.666 5.720 678,237 -0.03(-0.47%)
Jul 01, 2005 5.682 5.747 5.677 5.747 597,442 +0.12(+2.16%)
Jun 30, 2005 5.639 5.639 5.564 5.626 622,273 -0.03(-0.48%)
Jun 29, 2005 5.599 5.658 5.577 5.653 277,224 +0.07(+1.31%)
Jun 28, 2005 5.547 5.618 5.545 5.580 663,042 +0.12(+2.27%)
Jun 27, 2005 5.464 5.464 5.418 5.456 487,367 -0.03(-0.49%)
Jun 24, 2005 5.477 5.518 5.469 5.483 396,935 +0.02(+0.35%)
Jun 23, 2005 5.531 5.585 5.456 5.464 1,956,511 -0.03(-0.49%)
Jun 22, 2005 5.558 5.572 5.477 5.491 1,191,177 -0.13(-2.40%)
Jun 21, 2005 5.699 5.704 5.599 5.626 977,699 -0.30(-5.05%)
Jun 20, 2005 5.909 5.990 5.901 5.925 2,122,920 +0.10(+1.67%)
Jun 17, 2005 5.747 5.842 5.742 5.828 1,049,600 +0.30(+5.37%)
Jun 16, 2005 5.491 5.564 5.477 5.531 963,245 +0.04(+0.74%)
Jun 15, 2005 5.464 5.499 5.464 5.491 538,883 +0.03(+0.54%)
Jun 14, 2005 5.396 5.491 5.396 5.461 737,166 +0.06(+1.20%)
Jun 13, 2005 5.394 5.429 5.364 5.396 465,500 +0.01(+0.25%)
Jun 10, 2005 5.315 5.388 5.313 5.383 788,682 +0.13(+2.52%)
Jun 09, 2005 5.261 5.261 5.221 5.251 471,430 -0.01(-0.21%)
Jun 08, 2005 5.270 5.340 5.251 5.261 935,448 -0.07(-1.27%)
Jun 07, 2005 5.386 5.396 5.321 5.329 502,933 -0.07(-1.25%)
Jun 06, 2005 5.359 5.396 5.332 5.396 872,072 +0.04(+0.71%)
Jun 03, 2005 5.356 5.391 5.329 5.359 512,569 -0.02(-0.35%)
Jun 02, 2005 5.396 5.442 5.348 5.377 1,789,731 +0.01(+0.15%)
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.