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 (%)
Aug 31, 2005 5.311 5.319 5.082 5.176 3,505,352 +0.06(+1.16%)
Aug 30, 2005 5.146 5.163 5.049 5.117 2,416,282 +0.24(+4.86%)
Aug 29, 2005 4.847 4.920 4.788 4.880 2,385,123 -0.19(-3.77%)
Aug 26, 2005 5.133 5.133 5.044 5.071 1,340,194 -0.02(-0.42%)
Aug 25, 2005 5.136 5.149 5.066 5.093 2,656,278 +0.08(+1.56%)
Aug 24, 2005 5.190 5.243 4.955 5.014 5,798,112 -0.39(-7.28%)
Aug 23, 2005 5.505 5.508 5.367 5.408 1,262,668 -0.13(-2.34%)
Aug 22, 2005 5.527 5.567 5.516 5.537 376,871 +0.04(+0.74%)
Aug 19, 2005 5.470 5.513 5.459 5.497 472,944 +0.03(+0.49%)
Aug 18, 2005 5.513 5.516 5.394 5.470 1,351,693 -0.18(-3.24%)
Aug 17, 2005 5.634 5.678 5.621 5.653 488,894 +0.00(+0.05%)
Aug 16, 2005 5.626 5.696 5.624 5.651 1,067,556 -0.05(-0.90%)
Aug 15, 2005 5.742 5.753 5.621 5.702 1,267,491 -0.20(-3.34%)
Aug 12, 2005 6.039 6.041 5.890 5.899 795,288 -0.30(-4.79%)
Aug 11, 2005 6.187 6.252 6.149 6.195 249,640 -0.02(-0.30%)
Aug 10, 2005 6.147 6.265 6.147 6.214 568,646 +0.18(+2.90%)
Aug 09, 2005 5.939 6.087 5.926 6.039 780,821 +0.12(+2.10%)
Aug 08, 2005 5.917 5.958 5.869 5.915 656,558 -0.13(-2.18%)
Aug 05, 2005 6.128 6.128 5.969 6.047 331,617 -0.08(-1.28%)
Aug 04, 2005 6.195 6.198 6.090 6.125 349,051 -0.13(-2.07%)
Aug 03, 2005 6.295 6.295 6.233 6.254 623,544 +0.00(+0.04%)
Aug 02, 2005 6.254 6.284 6.230 6.252 602,772 +0.15(+2.47%)
Aug 01, 2005 6.120 6.165 6.085 6.101 667,315 -0.13(-2.16%)
Jul 29, 2005 6.174 6.260 6.157 6.236 764,871 +0.01(+0.13%)
Jul 28, 2005 6.227 6.295 6.227 6.227 699,586 -0.02(-0.39%)
Jul 27, 2005 6.319 6.319 6.122 6.252 874,668 -0.10(-1.53%)
Jul 26, 2005 6.281 6.362 6.268 6.349 823,479 +0.05(+0.86%)
Jul 25, 2005 6.227 6.314 6.227 6.295 915,471 -0.08(-1.31%)
Jul 22, 2005 6.287 6.403 6.287 6.378 1,354,290 +0.21(+3.45%)
Jul 21, 2005 5.931 6.268 5.866 6.165 1,226,687 +0.37(+6.42%)
Jul 20, 2005 5.667 5.796 5.667 5.793 444,753 +0.06(+1.03%)
Jul 19, 2005 5.683 5.742 5.632 5.734 333,101 +0.08(+1.48%)
Jul 18, 2005 5.686 5.688 5.629 5.651 281,170 -0.04(-0.62%)
Jul 15, 2005 5.688 5.710 5.594 5.686 850,558 -0.19(-3.17%)
Jul 14, 2005 5.702 5.928 5.702 5.872 1,993,043 +0.28(+4.96%)
Jul 13, 2005 5.548 5.605 5.537 5.594 271,154 +0.05(+0.83%)
Jul 12, 2005 5.554 5.564 5.527 5.548 159,873 -0.03(-0.53%)
Jul 11, 2005 5.535 5.594 5.518 5.578 533,407 +0.00(+0.05%)
Jul 08, 2005 5.459 5.607 5.405 5.575 924,374 +0.11(+1.92%)
Jul 07, 2005 5.492 5.492 5.376 5.470 809,384 -0.02(-0.39%)
Jul 06, 2005 5.580 5.580 5.440 5.492 843,881 -0.22(-3.92%)
Jul 05, 2005 5.702 5.726 5.661 5.715 678,814 -0.03(-0.47%)
Jul 01, 2005 5.678 5.742 5.672 5.742 597,950 +0.12(+2.16%)
Jun 30, 2005 5.634 5.634 5.559 5.621 622,802 -0.03(-0.48%)
Jun 29, 2005 5.594 5.653 5.572 5.648 277,460 +0.07(+1.31%)
Jun 28, 2005 5.543 5.613 5.540 5.575 663,605 +0.12(+2.27%)
Jun 27, 2005 5.459 5.459 5.413 5.451 487,781 -0.03(-0.49%)
Jun 24, 2005 5.473 5.513 5.465 5.478 397,273 +0.02(+0.35%)
Jun 23, 2005 5.527 5.580 5.451 5.459 1,958,175 -0.03(-0.49%)
Jun 22, 2005 5.554 5.567 5.473 5.486 1,192,190 -0.13(-2.40%)
Jun 21, 2005 5.694 5.699 5.594 5.621 978,531 -0.30(-5.05%)
Jun 20, 2005 5.904 5.985 5.896 5.920 2,124,725 +0.10(+1.67%)
Jun 17, 2005 5.742 5.837 5.737 5.823 1,050,492 +0.30(+5.37%)
Jun 16, 2005 5.486 5.559 5.473 5.527 964,064 +0.04(+0.74%)
Jun 15, 2005 5.459 5.494 5.459 5.486 539,342 +0.03(+0.54%)
Jun 14, 2005 5.392 5.486 5.392 5.456 737,793 +0.06(+1.20%)
Jun 13, 2005 5.389 5.424 5.359 5.392 465,896 +0.01(+0.25%)
Jun 10, 2005 5.311 5.384 5.308 5.378 789,353 +0.13(+2.52%)
Jun 09, 2005 5.257 5.257 5.217 5.246 471,831 -0.01(-0.21%)
Jun 08, 2005 5.265 5.335 5.246 5.257 936,244 -0.07(-1.27%)
Jun 07, 2005 5.381 5.392 5.316 5.324 503,361 -0.07(-1.25%)
Jun 06, 2005 5.354 5.392 5.327 5.392 872,814 +0.04(+0.70%)
Jun 03, 2005 5.351 5.386 5.324 5.354 513,005 -0.02(-0.35%)
Jun 02, 2005 5.392 5.438 5.343 5.373 1,791,253 +0.01(+0.15%)
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.