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 28, 2005 5.224 5.224 5.121 5.178 655,542 -0.02(-0.41%)
Feb 25, 2005 5.175 5.243 5.163 5.200 1,618,267 -0.13(-2.43%)
Feb 24, 2005 5.315 5.351 5.305 5.329 3,651,674 -0.09(-1.69%)
Feb 23, 2005 5.367 5.445 5.367 5.421 1,266,566 +0.03(+0.55%)
Feb 22, 2005 5.391 5.429 5.372 5.391 1,216,111 -0.04(-0.74%)
Feb 18, 2005 5.399 5.434 5.399 5.431 1,442,416 -0.04(-0.64%)
Feb 17, 2005 5.472 5.531 5.464 5.466 1,309,972 -0.03(-0.54%)
Feb 16, 2005 5.499 5.550 5.472 5.496 571,698 -0.02(-0.39%)
Feb 15, 2005 5.472 5.547 5.472 5.518 2,700,450 +0.11(+2.04%)
Feb 14, 2005 5.394 5.464 5.394 5.407 1,436,109 +0.01(+0.15%)
Feb 11, 2005 5.391 5.404 5.342 5.399 719,353 +0.02(+0.30%)
Feb 10, 2005 5.342 5.394 5.342 5.383 460,772 -0.00(-0.05%)
Feb 09, 2005 5.380 5.399 5.326 5.386 585,796 +0.01(+0.10%)
Feb 08, 2005 5.391 5.418 5.353 5.380 2,007,066 -0.04(-0.80%)
Feb 07, 2005 5.472 5.472 5.410 5.423 850,684 -0.05(-0.89%)
Feb 04, 2005 5.396 5.542 5.396 5.472 861,443 +0.03(+0.50%)
Feb 03, 2005 5.472 5.547 5.418 5.445 809,504 -0.14(-2.51%)
Feb 02, 2005 5.612 5.655 5.534 5.585 636,251 -0.06(-1.10%)
Feb 01, 2005 5.601 5.696 5.580 5.647 899,284 +0.05(+0.96%)
Jan 31, 2005 5.607 5.679 5.590 5.593 616,588 +0.02(+0.29%)
Jan 28, 2005 5.647 5.660 5.526 5.577 828,054 -0.06(-1.15%)
Jan 27, 2005 5.674 5.677 5.634 5.642 524,582 +0.01(+0.10%)
Jan 26, 2005 5.660 5.706 5.566 5.636 1,470,241 -0.00(-0.05%)
Jan 25, 2005 5.660 5.693 5.547 5.639 498,984 -0.02(-0.38%)
Jan 24, 2005 5.849 5.849 5.628 5.660 1,578,941 -0.12(-2.14%)
Jan 21, 2005 5.615 5.784 5.609 5.784 1,511,421 +0.00(+0.05%)
Jan 20, 2005 5.863 5.863 5.728 5.782 777,970 -0.08(-1.38%)
Jan 19, 2005 5.890 5.903 5.822 5.863 835,102 +0.03(+0.46%)
Jan 18, 2005 5.782 5.841 5.768 5.836 686,335 -0.08(-1.41%)
Jan 14, 2005 5.855 5.930 5.855 5.919 280,840 +0.08(+1.43%)
Jan 13, 2005 5.806 5.898 5.806 5.836 603,603 +0.18(+3.19%)
Jan 12, 2005 5.607 5.679 5.607 5.655 874,428 +0.10(+1.84%)
Jan 11, 2005 5.687 5.690 5.553 5.553 530,518 -0.13(-2.37%)
Jan 10, 2005 5.768 5.790 5.687 5.687 345,764 -0.21(-3.61%)
Jan 07, 2005 5.922 5.979 5.868 5.900 1,092,942 +0.15(+2.58%)
Jan 06, 2005 5.728 5.776 5.714 5.752 756,452 +0.16(+2.89%)
Jan 05, 2005 5.674 5.674 5.566 5.590 597,297 -0.10(-1.71%)
Jan 04, 2005 5.755 5.822 5.615 5.687 1,175,302 -0.06(-1.12%)
Jan 03, 2005 5.666 5.836 5.666 5.752 1,156,382 +0.09(+1.52%)
Dec 31, 2004 5.580 5.784 5.574 5.666 1,005,759 +0.06(+1.15%)
Dec 30, 2004 5.569 5.620 5.553 5.601 575,037 +0.01(+0.24%)
Dec 29, 2004 5.574 5.620 5.555 5.588 770,921 -0.05(-0.81%)
Dec 28, 2004 5.634 5.647 5.566 5.634 565,762 -0.05(-0.85%)
Dec 27, 2004 5.639 5.687 5.582 5.682 635,509 +0.02(+0.29%)
Dec 23, 2004 5.660 5.682 5.631 5.666 486,741 +0.06(+1.01%)
Dec 22, 2004 5.593 5.642 5.558 5.609 265,259 -0.04(-0.67%)
Dec 21, 2004 5.717 5.717 5.596 5.647 518,646 -0.05(-0.95%)
Dec 20, 2004 5.706 5.709 5.634 5.701 776,115 -0.01(-0.14%)
Dec 17, 2004 5.620 5.709 5.607 5.709 974,595 +0.12(+2.07%)
Dec 16, 2004 5.607 5.642 5.550 5.593 2,312,393 +0.11(+1.97%)
Dec 15, 2004 5.391 5.553 5.391 5.485 3,691,370 +0.27(+5.17%)
Dec 14, 2004 5.337 5.337 5.162 5.216 2,770,197 -0.19(-3.49%)
Dec 13, 2004 5.431 5.483 5.334 5.404 1,313,311 -0.03(-0.50%)
Dec 10, 2004 5.507 5.507 5.407 5.431 1,925,819 -0.08(-1.37%)
Dec 09, 2004 5.593 5.647 5.418 5.507 5,275,506 -0.42(-7.14%)
Dec 08, 2004 5.981 5.992 5.930 5.930 320,908 -0.10(-1.70%)
Dec 07, 2004 6.065 6.103 6.011 6.032 575,408 -0.04(-0.58%)
Dec 06, 2004 6.019 6.089 6.016 6.068 1,323,328 -0.02(-0.35%)
Dec 03, 2004 6.076 6.103 6.054 6.089 1,576,715 -0.20(-3.17%)
Dec 02, 2004 6.148 6.383 6.148 6.289 1,213,514 +0.16(+2.64%)
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.