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 )

18.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2004 4.779 4.811 4.650 4.801 596,555 -0.05(-0.95%)
Jan 29, 2004 4.852 4.906 4.828 4.846 1,249,872 -0.01(-0.22%)
Jan 28, 2004 5.081 5.081 4.855 4.857 679,286 -0.19(-3.84%)
Jan 27, 2004 5.111 5.138 5.041 5.051 1,000,936 -0.05(-0.90%)
Jan 26, 2004 5.073 5.111 5.008 5.097 326,101 -0.02(-0.32%)
Jan 23, 2004 5.135 5.138 5.094 5.113 444,448 -0.02(-0.42%)
Jan 22, 2004 5.251 5.251 5.132 5.135 485,257 -0.11(-2.06%)
Jan 21, 2004 5.162 5.243 5.092 5.243 1,305,520 +0.06(+1.25%)
Jan 20, 2004 4.871 5.216 4.871 5.178 1,180,125 +0.29(+5.90%)
Jan 16, 2004 4.863 4.906 4.841 4.890 291,970 +0.08(+1.74%)
Jan 15, 2004 4.825 4.825 4.771 4.806 569,843 -0.05(-0.94%)
Jan 14, 2004 4.784 4.882 4.784 4.852 235,208 +0.02(+0.45%)
Jan 13, 2004 4.798 4.876 4.798 4.830 534,970 +0.04(+0.84%)
Jan 12, 2004 4.844 4.852 4.782 4.790 877,767 -0.16(-3.16%)
Jan 09, 2004 5.000 5.016 4.946 4.946 636,251 -0.03(-0.54%)
Jan 08, 2004 4.844 4.946 4.822 4.973 1,144,881 +0.22(+4.65%)
Jan 07, 2004 4.663 4.798 4.636 4.752 928,963 -0.24(-4.75%)
Jan 06, 2004 4.946 5.094 4.946 4.989 1,143,026 +0.02(+0.33%)
Jan 05, 2004 4.906 5.041 4.868 4.973 1,321,473 +0.36(+7.77%)
Jan 02, 2004 4.528 4.639 4.474 4.615 783,535 +0.19(+4.26%)
Dec 31, 2003 4.421 4.491 4.377 4.426 593,216 +0.02(+0.37%)
Dec 30, 2003 4.421 4.480 4.394 4.410 777,228 +0.02(+0.55%)
Dec 29, 2003 4.138 4.421 4.138 4.386 991,290 +0.27(+6.62%)
Dec 26, 2003 4.127 4.151 4.094 4.113 81,618 -0.01(-0.33%)
Dec 24, 2003 4.151 4.156 4.124 4.127 96,457 -0.02(-0.58%)
Dec 23, 2003 4.089 4.159 4.089 4.151 291,599 +0.00(+0.06%)
Dec 22, 2003 4.170 4.170 4.097 4.148 606,571 +0.02(+0.59%)
Dec 19, 2003 4.170 4.170 4.116 4.124 402,897 -0.03(-0.71%)
Dec 18, 2003 4.094 4.175 4.084 4.154 672,979 +0.06(+1.38%)
Dec 17, 2003 3.976 4.111 3.954 4.097 894,461 +0.14(+3.54%)
Dec 16, 2003 4.043 4.043 3.935 3.957 675,205 -0.03(-0.74%)
Dec 15, 2003 4.016 4.016 3.962 3.987 1,225,015 -0.00(-0.07%)
Dec 12, 2003 3.935 3.989 3.935 3.989 561,310 +0.06(+1.58%)
Dec 11, 2003 3.828 3.973 3.828 3.927 759,049 +0.19(+5.20%)
Dec 10, 2003 3.760 3.760 3.704 3.733 1,098,507 +0.06(+1.54%)
Dec 09, 2003 3.720 3.720 3.660 3.677 1,373,783 -0.07(-1.87%)
Dec 08, 2003 3.833 3.838 3.747 3.747 1,027,276 -0.11(-2.93%)
Dec 05, 2003 3.881 3.881 3.855 3.860 224,821 -0.08(-1.92%)
Dec 04, 2003 3.946 3.949 3.908 3.935 170,656 -0.01(-0.27%)
Dec 03, 2003 3.965 3.979 3.941 3.946 253,387 +0.04(+1.11%)
Dec 02, 2003 3.903 3.943 3.887 3.903 301,616 -0.01(-0.34%)
Dec 01, 2003 3.917 3.930 3.881 3.917 826,941 +0.00(+0.07%)
Nov 28, 2003 3.935 3.949 3.908 3.914 620,669 +0.09(+2.33%)
Nov 26, 2003 3.801 3.822 3.801 3.825 613,620 +0.03(+0.78%)
Nov 25, 2003 3.822 3.822 3.787 3.795 530,889 +0.01(+0.21%)
Nov 24, 2003 3.817 3.817 3.757 3.787 544,245 -0.03(-0.78%)
Nov 21, 2003 3.720 3.825 3.806 3.817 695,609 +0.10(+2.61%)
Nov 20, 2003 3.733 3.760 3.722 3.720 288,631 +0.05(+1.25%)
Nov 19, 2003 3.763 3.763 3.644 3.674 922,657 -0.08(-2.01%)
Nov 18, 2003 3.798 3.798 3.747 3.749 416,253 -0.01(-0.29%)
Nov 17, 2003 3.701 3.733 3.685 3.760 549,068 +0.15(+4.10%)
Nov 14, 2003 3.706 3.733 3.612 3.612 526,808 -0.07(-1.98%)
Nov 13, 2003 3.760 3.760 3.679 3.685 599,894 -0.12(-3.05%)
Nov 12, 2003 3.722 3.828 3.722 3.801 1,168,253 +0.22(+6.02%)
Nov 11, 2003 3.536 3.577 3.534 3.585 1,634,590 +0.05(+1.29%)
Nov 10, 2003 3.625 3.625 3.534 3.539 1,823,054 -0.09(-2.60%)
Nov 07, 2003 3.642 3.706 3.590 3.634 2,940,853 -0.22(-5.80%)
Nov 06, 2003 3.887 3.930 3.855 3.857 1,642,752 -0.02(-0.63%)
Nov 05, 2003 3.642 3.898 3.574 3.881 2,771,681 +0.30(+8.43%)
Nov 04, 2003 3.642 3.677 3.574 3.580 2,438,615 -0.24(-6.28%)
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.