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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004 4.721 4.789 4.721 4.772 1,650,994 +0.07(+1.49%)
Sep 29, 2004 4.794 4.821 4.700 4.702 731,345 -0.05(-0.97%)
Sep 28, 2004 4.789 4.789 4.700 4.748 493,370 -0.04(-0.85%)
Sep 27, 2004 4.842 4.856 4.778 4.789 1,176,527 -0.06(-1.28%)
Sep 24, 2004 4.883 4.886 4.842 4.851 1,075,333 +0.05(+1.01%)
Sep 23, 2004 4.883 4.918 4.791 4.802 1,236,948 -0.14(-2.84%)
Sep 22, 2004 4.964 4.991 4.913 4.942 1,329,988 -0.06(-1.24%)
Sep 21, 2004 5.026 5.050 5.004 5.004 1,680,648 +0.06(+1.20%)
Sep 20, 2004 4.918 5.056 4.918 4.945 2,404,580 +0.03(+0.55%)
Sep 17, 2004 4.923 4.923 4.888 4.918 637,193 +0.02(+0.50%)
Sep 16, 2004 4.829 4.907 4.829 4.894 921,131 +0.10(+2.14%)
Sep 15, 2004 4.799 4.813 4.789 4.791 96,005 -0.04(-0.73%)
Sep 14, 2004 4.816 4.853 4.791 4.826 401,813 +0.05(+1.13%)
Sep 13, 2004 4.659 4.824 4.659 4.772 278,007 +0.09(+1.84%)
Sep 10, 2004 4.646 4.762 4.646 4.686 83,031 +0.00(+0.06%)
Sep 09, 2004 4.694 4.694 4.637 4.683 239,827 -0.07(-1.48%)
Sep 08, 2004 4.802 4.802 4.737 4.753 201,277 -0.04(-0.73%)
Sep 07, 2004 4.721 4.789 4.708 4.789 521,542 +0.05(+0.97%)
Sep 03, 2004 4.735 4.829 4.697 4.743 320,635 +0.01(+0.17%)
Sep 02, 2004 4.624 4.748 4.597 4.735 434,062 +0.15(+3.36%)
Sep 01, 2004 4.508 4.637 4.508 4.581 480,397 +0.19(+4.43%)
Aug 31, 2004 4.341 4.397 4.332 4.387 267,999 +0.08(+1.88%)
Aug 30, 2004 4.262 4.327 4.262 4.306 174,218 +0.03(+0.69%)
Aug 27, 2004 4.268 4.316 4.214 4.276 308,403 +0.01(+0.25%)
Aug 26, 2004 4.262 4.276 4.184 4.265 177,924 -0.02(-0.57%)
Aug 25, 2004 4.268 4.330 4.260 4.289 428,502 -0.01(-0.31%)
Aug 24, 2004 4.298 4.308 4.241 4.303 464,087 +0.01(+0.13%)
Aug 23, 2004 4.408 4.484 4.276 4.298 435,545 -0.25(-5.57%)
Aug 20, 2004 4.532 4.578 4.532 4.551 209,432 +0.01(+0.24%)
Aug 19, 2004 4.424 4.559 4.424 4.540 862,935 +0.09(+2.00%)
Aug 18, 2004 4.419 4.451 4.384 4.451 526,731 +0.04(+0.79%)
Aug 17, 2004 4.400 4.451 4.400 4.416 333,609 -0.00(-0.06%)
Aug 16, 2004 4.403 4.435 4.389 4.419 435,545 -0.00(-0.06%)
Aug 13, 2004 4.403 4.451 4.397 4.422 377,348 +0.02(+0.43%)
Aug 12, 2004 4.424 4.424 4.397 4.403 125,659 -0.02(-0.43%)
Aug 11, 2004 4.405 4.435 4.403 4.422 340,651 +0.02(+0.43%)
Aug 10, 2004 4.411 4.424 4.387 4.403 313,592 -0.02(-0.49%)
Aug 09, 2004 4.424 4.508 4.411 4.424 444,441 +0.04(+0.92%)
Aug 06, 2004 4.397 4.484 4.365 4.384 436,286 -0.03(-0.67%)
Aug 05, 2004 4.438 4.521 4.397 4.414 293,946 -0.06(-1.45%)
Aug 04, 2004 4.424 4.503 4.397 4.478 279,119 -0.03(-0.60%)
Aug 03, 2004 4.465 4.532 4.454 4.505 612,357 +0.02(+0.42%)
Aug 02, 2004 4.451 4.521 4.424 4.486 919,278 -0.10(-2.23%)
Jul 30, 2004 4.654 4.654 4.497 4.589 404,408 -0.01(-0.18%)
Jul 29, 2004 4.546 4.613 4.546 4.597 348,065 +0.07(+1.61%)
Jul 28, 2004 4.478 4.530 4.411 4.524 3,828,720 +0.09(+2.13%)
Jul 27, 2004 4.451 4.519 4.424 4.430 1,070,885 -0.05(-1.08%)
Jul 26, 2004 4.492 4.524 4.424 4.478 543,041 -0.05(-1.13%)
Jul 23, 2004 4.573 4.578 4.481 4.530 546,006 -0.00(-0.06%)
Jul 22, 2004 4.559 4.575 4.397 4.532 714,664 -0.09(-2.04%)
Jul 21, 2004 4.753 4.786 4.616 4.627 1,444,897 -0.07(-1.49%)
Jul 20, 2004 4.629 4.705 4.613 4.697 1,242,879 +0.07(+1.46%)
Jul 19, 2004 4.640 4.654 4.562 4.629 1,161,700 +0.00(+0.06%)
Jul 16, 2004 4.559 4.654 4.551 4.627 782,127 +0.22(+4.89%)
Jul 15, 2004 4.424 4.451 4.373 4.411 520,430 -0.01(-0.30%)
Jul 14, 2004 4.465 4.492 4.389 4.424 690,941 -0.03(-0.61%)
Jul 13, 2004 4.451 4.476 4.435 4.451 604,944 -0.09(-1.90%)
Jul 12, 2004 4.505 4.567 4.505 4.538 899,261 -0.03(-0.71%)
Jul 09, 2004 4.565 4.654 4.551 4.570 790,653 -0.02(-0.35%)
Jul 08, 2004 4.648 4.648 4.516 4.586 597,530 -0.09(-2.02%)
Jul 07, 2004 4.635 4.721 4.586 4.681 1,091,272 +0.09(+1.94%)
Jul 06, 2004 4.681 4.710 4.589 4.592 2,239,258 +0.13(+2.96%)
Jul 02, 2004 4.451 4.489 4.411 4.459 1,241,396 +0.18(+4.29%)
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.