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 )

16.84 -0.41 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2005 5.503 5.630 5.503 5.614 1,233,982 +0.17(+3.12%)
Sep 29, 2005 5.463 5.566 5.398 5.444 705,768 +0.05(+0.85%)
Sep 28, 2005 5.396 5.417 5.379 5.398 353,254 -0.02(-0.45%)
Sep 27, 2005 5.396 5.466 5.382 5.423 345,100 +0.01(+0.20%)
Sep 26, 2005 5.423 5.490 5.398 5.412 557,497 +0.13(+2.50%)
Sep 23, 2005 5.280 5.317 5.193 5.280 571,583 +0.03(+0.62%)
Sep 22, 2005 5.261 5.271 5.228 5.247 883,693 -0.14(-2.65%)
Sep 21, 2005 5.396 5.449 5.374 5.390 629,038 -0.04(-0.79%)
Sep 20, 2005 5.544 5.544 5.396 5.433 1,157,252 -0.13(-2.38%)
Sep 19, 2005 5.563 5.733 5.544 5.566 494,112 -0.01(-0.10%)
Sep 16, 2005 5.544 5.582 5.514 5.571 733,939 +0.11(+1.98%)
Sep 15, 2005 5.468 5.501 5.431 5.463 845,884 -0.04(-0.78%)
Sep 14, 2005 5.476 5.563 5.463 5.506 1,063,471 -0.11(-1.92%)
Sep 13, 2005 5.663 5.676 5.584 5.614 972,655 -0.15(-2.53%)
Sep 12, 2005 5.789 5.806 5.665 5.760 1,834,108 -0.03(-0.51%)
Sep 09, 2005 5.935 5.935 5.754 5.789 4,213,111 +0.11(+1.95%)
Sep 08, 2005 5.598 5.703 5.563 5.679 2,801,574 +0.28(+5.09%)
Sep 07, 2005 5.315 5.412 5.293 5.404 1,286,248 +0.12(+2.19%)
Sep 06, 2005 5.274 5.336 5.258 5.288 2,382,339 +0.10(+1.87%)
Sep 02, 2005 5.180 5.231 5.161 5.191 704,656 +0.04(+0.84%)
Sep 01, 2005 5.226 5.234 5.058 5.147 2,381,598 -0.03(-0.63%)
Aug 31, 2005 5.315 5.323 5.085 5.180 3,502,895 +0.06(+1.16%)
Aug 30, 2005 5.150 5.166 5.053 5.120 2,414,588 +0.24(+4.86%)
Aug 29, 2005 4.851 4.923 4.791 4.883 2,383,451 -0.19(-3.77%)
Aug 26, 2005 5.137 5.137 5.048 5.074 1,339,255 -0.02(-0.42%)
Aug 25, 2005 5.139 5.153 5.069 5.096 2,654,416 +0.08(+1.56%)
Aug 24, 2005 5.193 5.247 4.958 5.018 5,794,048 -0.39(-7.28%)
Aug 23, 2005 5.509 5.512 5.371 5.412 1,261,783 -0.13(-2.34%)
Aug 22, 2005 5.530 5.571 5.520 5.541 376,607 +0.04(+0.74%)
Aug 19, 2005 5.474 5.517 5.463 5.501 472,612 +0.03(+0.49%)
Aug 18, 2005 5.517 5.520 5.398 5.474 1,350,746 -0.18(-3.24%)
Aug 17, 2005 5.638 5.681 5.625 5.657 488,551 +0.00(+0.05%)
Aug 16, 2005 5.630 5.700 5.628 5.655 1,066,807 -0.05(-0.90%)
Aug 15, 2005 5.746 5.757 5.625 5.706 1,266,602 -0.20(-3.34%)
Aug 12, 2005 6.043 6.046 5.895 5.903 794,730 -0.30(-4.79%)
Aug 11, 2005 6.191 6.256 6.154 6.199 249,465 -0.02(-0.30%)
Aug 10, 2005 6.151 6.270 6.151 6.218 568,247 +0.18(+2.90%)
Aug 09, 2005 5.943 6.092 5.930 6.043 780,274 +0.12(+2.10%)
Aug 08, 2005 5.922 5.962 5.873 5.919 656,097 -0.13(-2.18%)
Aug 05, 2005 6.132 6.132 5.973 6.051 331,385 -0.08(-1.28%)
Aug 04, 2005 6.199 6.202 6.094 6.129 348,806 -0.13(-2.07%)
Aug 03, 2005 6.299 6.299 6.237 6.259 623,107 +0.00(+0.04%)
Aug 02, 2005 6.259 6.288 6.235 6.256 602,349 +0.15(+2.47%)
Aug 01, 2005 6.124 6.170 6.089 6.105 666,847 -0.13(-2.16%)
Jul 29, 2005 6.178 6.264 6.162 6.240 764,335 +0.01(+0.13%)
Jul 28, 2005 6.232 6.299 6.232 6.232 699,096 -0.02(-0.39%)
Jul 27, 2005 6.324 6.324 6.127 6.256 874,055 -0.10(-1.53%)
Jul 26, 2005 6.286 6.367 6.272 6.353 822,902 +0.05(+0.86%)
Jul 25, 2005 6.232 6.318 6.232 6.299 914,830 -0.08(-1.31%)
Jul 22, 2005 6.291 6.407 6.291 6.383 1,353,340 +0.21(+3.45%)
Jul 21, 2005 5.935 6.272 5.870 6.170 1,225,827 +0.37(+6.42%)
Jul 20, 2005 5.671 5.800 5.671 5.798 444,441 +0.06(+1.03%)
Jul 19, 2005 5.687 5.746 5.636 5.738 332,867 +0.08(+1.48%)
Jul 18, 2005 5.690 5.692 5.633 5.655 280,972 -0.04(-0.62%)
Jul 15, 2005 5.692 5.714 5.598 5.690 849,961 -0.19(-3.17%)
Jul 14, 2005 5.706 5.932 5.706 5.876 1,991,646 +0.28(+4.96%)
Jul 13, 2005 5.552 5.609 5.541 5.598 270,964 +0.05(+0.83%)
Jul 12, 2005 5.557 5.568 5.530 5.552 159,761 -0.03(-0.53%)
Jul 11, 2005 5.539 5.598 5.522 5.582 533,033 +0.00(+0.05%)
Jul 08, 2005 5.463 5.611 5.409 5.579 923,726 +0.11(+1.92%)
Jul 07, 2005 5.495 5.495 5.379 5.474 808,816 -0.02(-0.39%)
Jul 06, 2005 5.584 5.584 5.444 5.495 843,289 -0.22(-3.92%)
Jul 05, 2005 5.706 5.730 5.665 5.719 678,338 -0.03(-0.47%)
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.