Skip to main content

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.16 +0.10 (+0.55%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.856 4.918 4.789 4.861 1,262,524 +0.01(+0.11%)
Apr 28, 2005 4.829 4.859 4.816 4.856 927,803 +0.06(+1.18%)
Apr 27, 2005 4.829 4.872 4.791 4.799 989,706 +0.01(+0.23%)
Apr 26, 2005 4.802 4.869 4.786 4.789 1,460,837 -0.02(-0.34%)
Apr 25, 2005 4.856 4.867 4.718 4.805 1,063,100 -0.05(-1.06%)
Apr 22, 2005 4.910 4.910 4.832 4.856 431,838 -0.06(-1.21%)
Apr 21, 2005 4.945 4.964 4.905 4.915 411,451 -0.02(-0.44%)
Apr 20, 2005 4.999 5.018 4.926 4.937 220,923 -0.09(-1.72%)
Apr 19, 2005 5.026 5.072 4.983 5.023 669,442 -0.00(-0.05%)
Apr 18, 2005 5.058 5.058 4.950 5.026 762,111 -0.09(-1.69%)
Apr 15, 2005 5.253 5.253 5.083 5.112 413,675 -0.18(-3.37%)
Apr 14, 2005 5.288 5.323 5.266 5.290 457,044 -0.01(-0.20%)
Apr 13, 2005 5.369 5.382 5.247 5.301 435,545 -0.04(-0.81%)
Apr 12, 2005 5.301 5.344 5.199 5.344 697,984 +0.02(+0.41%)
Apr 11, 2005 5.331 5.344 5.315 5.323 519,688 -0.01(-0.15%)
Apr 08, 2005 5.261 5.390 5.261 5.331 360,668 -0.02(-0.30%)
Apr 07, 2005 5.317 5.355 5.269 5.347 277,266 +0.03(+0.61%)
Apr 06, 2005 5.247 5.331 5.247 5.315 444,441 +0.03(+0.61%)
Apr 05, 2005 5.307 5.312 5.261 5.282 242,422 -0.01(-0.10%)
Apr 04, 2005 5.333 5.333 5.269 5.288 486,698 -0.02(-0.31%)
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.