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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2004 4.744 4.744 4.623 4.642 701,174 -0.09(-1.88%)
Feb 26, 2004 4.784 4.784 4.693 4.731 855,878 -0.04(-0.90%)
Feb 25, 2004 4.717 4.793 4.663 4.774 182,899 +0.04(+0.80%)
Feb 24, 2004 4.798 4.798 4.690 4.736 392,880 -0.11(-2.23%)
Feb 23, 2004 4.890 4.900 4.787 4.844 230,015 -0.05(-0.94%)
Feb 20, 2004 4.887 4.919 4.852 4.890 225,563 -0.03(-0.60%)
Feb 19, 2004 4.911 4.995 4.887 4.919 288,260 +0.02(+0.33%)
Feb 18, 2004 4.987 5.000 4.884 4.903 204,787 +0.04(+0.89%)
Feb 17, 2004 4.833 4.879 4.833 4.860 615,475 +0.03(+0.56%)
Feb 13, 2004 4.933 4.976 4.833 4.833 268,969 -0.09(-1.81%)
Feb 12, 2004 4.946 5.008 4.906 4.922 938,609 -0.04(-0.76%)
Feb 11, 2004 4.908 4.987 4.879 4.960 443,706 +0.05(+1.04%)
Feb 10, 2004 4.868 4.997 4.857 4.908 1,252,839 +0.05(+1.00%)
Feb 09, 2004 4.720 4.876 4.720 4.860 505,662 +0.17(+3.68%)
Feb 06, 2004 4.569 4.690 4.561 4.687 446,303 +0.07(+1.52%)
Feb 05, 2004 4.515 4.677 4.515 4.617 606,571 -0.02(-0.35%)
Feb 04, 2004 4.663 4.669 4.634 4.634 995,742 -0.07(-1.49%)
Feb 03, 2004 4.798 4.798 4.701 4.704 752,000 -0.11(-2.30%)
Feb 02, 2004 4.811 4.887 4.771 4.814 737,532 +0.01(+0.28%)
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%)
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.