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 )

18.26 -0.07 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2005 5.324 5.534 5.315 5.488 1,230,209 +0.15(+2.78%)
Oct 28, 2005 5.391 5.418 5.270 5.340 780,196 -0.03(-0.55%)
Oct 27, 2005 5.512 5.512 5.345 5.369 300,132 -0.10(-1.78%)
Oct 26, 2005 5.450 5.499 5.426 5.466 267,856 -0.01(-0.10%)
Oct 25, 2005 5.566 5.566 5.434 5.472 595,071 -0.06(-1.02%)
Oct 24, 2005 5.496 5.534 5.458 5.528 309,407 +0.03(+0.59%)
Oct 21, 2005 5.434 5.520 5.431 5.496 431,463 +0.06(+1.09%)
Oct 20, 2005 5.553 5.553 5.375 5.437 680,028 -0.18(-3.26%)
Oct 19, 2005 5.531 5.620 5.413 5.620 676,689 +0.02(+0.39%)
Oct 18, 2005 5.639 5.639 5.593 5.598 557,600 -0.03(-0.57%)
Oct 17, 2005 5.499 5.674 5.472 5.631 716,756 +0.09(+1.65%)
Oct 14, 2005 5.526 5.550 5.475 5.539 788,728 +0.12(+2.24%)
Oct 13, 2005 5.458 5.458 5.367 5.418 379,524 -0.05(-0.89%)
Oct 12, 2005 5.499 5.499 5.450 5.466 959,385 -0.05(-0.93%)
Oct 11, 2005 5.553 5.566 5.501 5.518 409,946 -0.01(-0.15%)
Oct 10, 2005 5.739 5.739 5.485 5.526 269,711 +0.04(+0.79%)
Oct 07, 2005 5.512 5.537 5.461 5.483 1,318,505 -0.02(-0.39%)
Oct 06, 2005 5.687 5.687 5.496 5.504 1,979,613 -0.24(-4.13%)
Oct 05, 2005 5.714 5.828 5.687 5.741 1,238,742 -0.01(-0.23%)
Oct 04, 2005 5.698 5.758 5.663 5.755 868,863 +0.06(+0.99%)
Oct 03, 2005 5.607 5.701 5.545 5.698 1,100,362 +0.09(+1.59%)
Sep 30, 2005 5.499 5.625 5.499 5.609 1,235,032 +0.17(+3.12%)
Sep 29, 2005 5.458 5.561 5.394 5.439 706,368 +0.05(+0.85%)
Sep 28, 2005 5.391 5.413 5.375 5.394 353,555 -0.02(-0.45%)
Sep 27, 2005 5.391 5.461 5.377 5.418 345,393 +0.01(+0.20%)
Sep 26, 2005 5.418 5.485 5.394 5.407 557,971 +0.13(+2.50%)
Sep 23, 2005 5.275 5.313 5.189 5.275 572,069 +0.03(+0.62%)
Sep 22, 2005 5.256 5.267 5.224 5.243 884,444 -0.14(-2.65%)
Sep 21, 2005 5.391 5.445 5.369 5.386 629,573 -0.04(-0.79%)
Sep 20, 2005 5.539 5.539 5.391 5.429 1,158,236 -0.13(-2.38%)
Sep 19, 2005 5.558 5.728 5.539 5.561 494,532 -0.01(-0.10%)
Sep 16, 2005 5.539 5.577 5.510 5.566 734,564 +0.11(+1.98%)
Sep 15, 2005 5.464 5.496 5.426 5.458 846,603 -0.04(-0.78%)
Sep 14, 2005 5.472 5.558 5.458 5.501 1,064,376 -0.11(-1.92%)
Sep 13, 2005 5.658 5.671 5.580 5.609 973,482 -0.15(-2.53%)
Sep 12, 2005 5.784 5.801 5.660 5.755 1,835,668 -0.03(-0.51%)
Sep 09, 2005 5.930 5.930 5.749 5.784 4,216,695 +0.11(+1.95%)
Sep 08, 2005 5.593 5.698 5.558 5.674 2,803,957 +0.27(+5.09%)
Sep 07, 2005 5.310 5.407 5.289 5.399 1,287,342 +0.12(+2.19%)
Sep 06, 2005 5.270 5.332 5.253 5.283 2,384,365 +0.10(+1.87%)
Sep 02, 2005 5.175 5.227 5.156 5.186 705,255 +0.04(+0.84%)
Sep 01, 2005 5.221 5.229 5.054 5.143 2,383,623 -0.03(-0.62%)
Aug 31, 2005 5.310 5.318 5.081 5.175 3,505,874 +0.06(+1.16%)
Aug 30, 2005 5.146 5.162 5.049 5.116 2,416,641 +0.24(+4.86%)
Aug 29, 2005 4.846 4.919 4.787 4.879 2,385,478 -0.19(-3.77%)
Aug 26, 2005 5.132 5.132 5.043 5.070 1,340,394 -0.02(-0.42%)
Aug 25, 2005 5.135 5.148 5.065 5.092 2,656,673 +0.08(+1.56%)
Aug 24, 2005 5.189 5.243 4.954 5.014 5,798,975 -0.39(-7.28%)
Aug 23, 2005 5.504 5.507 5.367 5.407 1,262,856 -0.13(-2.34%)
Aug 22, 2005 5.526 5.566 5.515 5.537 376,927 +0.04(+0.74%)
Aug 19, 2005 5.469 5.512 5.458 5.496 473,014 +0.03(+0.49%)
Aug 18, 2005 5.512 5.515 5.394 5.469 1,351,894 -0.18(-3.24%)
Aug 17, 2005 5.634 5.677 5.620 5.652 488,967 +0.00(+0.05%)
Aug 16, 2005 5.625 5.696 5.623 5.650 1,067,714 -0.05(-0.90%)
Aug 15, 2005 5.741 5.752 5.620 5.701 1,267,679 -0.20(-3.34%)
Aug 12, 2005 6.038 6.041 5.890 5.898 795,406 -0.30(-4.79%)
Aug 11, 2005 6.186 6.251 6.148 6.194 249,677 -0.02(-0.30%)
Aug 10, 2005 6.146 6.264 6.146 6.213 568,730 +0.18(+2.90%)
Aug 09, 2005 5.938 6.086 5.925 6.038 780,938 +0.12(+2.10%)
Aug 08, 2005 5.917 5.957 5.868 5.914 656,655 -0.13(-2.18%)
Aug 05, 2005 6.127 6.127 5.968 6.046 331,666 -0.08(-1.28%)
Aug 04, 2005 6.194 6.197 6.089 6.124 349,103 -0.13(-2.07%)
Aug 03, 2005 6.294 6.294 6.232 6.253 623,637 +0.00(+0.04%)
Aug 02, 2005 6.253 6.283 6.229 6.251 602,861 +0.15(+2.47%)
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.