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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2005 5.041 5.117 5.006 5.052 617,238 -0.01(-0.11%)
Mar 30, 2005 4.974 5.057 4.974 5.057 1,455,185 +0.11(+2.18%)
Mar 29, 2005 5.079 5.084 4.933 4.950 1,215,188 -0.16(-3.22%)
Mar 28, 2005 5.176 5.198 5.103 5.114 514,118 -0.01(-0.26%)
Mar 24, 2005 5.179 5.230 5.114 5.128 334,584 -0.08(-1.50%)
Mar 23, 2005 5.270 5.295 5.176 5.206 2,197,429 +0.10(+2.01%)
Mar 22, 2005 5.203 5.217 5.087 5.103 1,254,137 -0.03(-0.53%)
Mar 21, 2005 5.203 5.203 5.082 5.130 1,204,060 +0.08(+1.49%)
Mar 18, 2005 5.109 5.138 5.031 5.055 919,923 +0.07(+1.35%)
Mar 17, 2005 5.014 5.033 4.947 4.987 487,410 +0.04(+0.82%)
Mar 16, 2005 4.963 4.990 4.920 4.947 346,825 -0.02(-0.43%)
Mar 15, 2005 5.004 5.022 4.936 4.968 1,753,789 +0.09(+1.77%)
Mar 14, 2005 4.987 4.995 4.863 4.882 1,881,391 -0.11(-2.11%)
Mar 11, 2005 4.987 5.009 4.958 4.987 1,452,217 +0.08(+1.65%)
Mar 10, 2005 5.101 5.101 4.812 4.907 1,961,884 -0.21(-4.06%)
Mar 09, 2005 5.190 5.203 5.109 5.114 1,166,596 -0.07(-1.30%)
Mar 08, 2005 5.119 5.200 5.119 5.181 622,431 +0.06(+1.21%)
Mar 07, 2005 5.082 5.122 5.068 5.119 849,074 +0.02(+0.48%)
Mar 04, 2005 5.095 5.122 5.082 5.095 1,672,924 -0.12(-2.33%)
Mar 03, 2005 5.138 5.233 5.138 5.217 1,095,747 -0.01(-0.15%)
Mar 02, 2005 5.203 5.230 5.155 5.225 924,003 -0.01(-0.10%)
Mar 01, 2005 5.270 5.322 5.230 5.230 1,253,395 +0.05(+0.99%)
Feb 28, 2005 5.225 5.225 5.122 5.179 655,445 -0.02(-0.41%)
Feb 25, 2005 5.176 5.243 5.164 5.200 1,618,026 -0.13(-2.43%)
Feb 24, 2005 5.316 5.351 5.305 5.330 3,651,130 -0.09(-1.69%)
Feb 23, 2005 5.367 5.446 5.367 5.421 1,266,378 +0.03(+0.55%)
Feb 22, 2005 5.392 5.429 5.373 5.392 1,215,930 -0.04(-0.74%)
Feb 18, 2005 5.400 5.435 5.400 5.432 1,442,202 -0.04(-0.64%)
Feb 17, 2005 5.473 5.532 5.465 5.467 1,309,777 -0.03(-0.54%)
Feb 16, 2005 5.500 5.551 5.473 5.497 571,613 -0.02(-0.39%)
Feb 15, 2005 5.473 5.548 5.473 5.518 2,700,048 +0.11(+2.04%)
Feb 14, 2005 5.394 5.465 5.394 5.408 1,435,896 +0.01(+0.15%)
Feb 11, 2005 5.392 5.405 5.343 5.400 719,246 +0.02(+0.30%)
Feb 10, 2005 5.343 5.394 5.343 5.384 460,703 -0.00(-0.05%)
Feb 09, 2005 5.381 5.400 5.327 5.386 585,709 +0.01(+0.10%)
Feb 08, 2005 5.392 5.419 5.354 5.381 2,006,767 -0.04(-0.80%)
Feb 07, 2005 5.473 5.473 5.411 5.424 850,558 -0.05(-0.89%)
Feb 04, 2005 5.397 5.543 5.397 5.473 861,315 +0.03(+0.50%)
Feb 03, 2005 5.473 5.548 5.419 5.446 809,384 -0.14(-2.51%)
Feb 02, 2005 5.613 5.656 5.535 5.586 636,156 -0.06(-1.10%)
Feb 01, 2005 5.602 5.696 5.580 5.648 899,150 +0.05(+0.96%)
Jan 31, 2005 5.607 5.680 5.591 5.594 616,496 +0.02(+0.29%)
Jan 28, 2005 5.648 5.661 5.527 5.578 827,930 -0.06(-1.15%)
Jan 27, 2005 5.675 5.678 5.634 5.642 524,504 +0.01(+0.10%)
Jan 26, 2005 5.661 5.707 5.567 5.637 1,470,022 -0.00(-0.05%)
Jan 25, 2005 5.661 5.694 5.548 5.640 498,909 -0.02(-0.38%)
Jan 24, 2005 5.850 5.850 5.629 5.661 1,578,706 -0.12(-2.14%)
Jan 21, 2005 5.616 5.785 5.610 5.785 1,511,196 +0.00(+0.05%)
Jan 20, 2005 5.864 5.864 5.729 5.783 777,854 -0.08(-1.38%)
Jan 19, 2005 5.890 5.904 5.823 5.864 834,978 +0.03(+0.46%)
Jan 18, 2005 5.783 5.842 5.769 5.837 686,233 -0.08(-1.41%)
Jan 14, 2005 5.855 5.931 5.855 5.920 280,799 +0.08(+1.43%)
Jan 13, 2005 5.807 5.899 5.807 5.837 603,514 +0.18(+3.19%)
Jan 12, 2005 5.607 5.680 5.607 5.656 874,297 +0.10(+1.84%)
Jan 11, 2005 5.688 5.691 5.554 5.554 530,439 -0.13(-2.37%)
Jan 10, 2005 5.769 5.791 5.688 5.688 345,713 -0.21(-3.61%)
Jan 07, 2005 5.923 5.979 5.869 5.901 1,092,779 +0.15(+2.58%)
Jan 06, 2005 5.729 5.777 5.715 5.753 756,340 +0.16(+2.89%)
Jan 05, 2005 5.675 5.675 5.567 5.591 597,208 -0.10(-1.71%)
Jan 04, 2005 5.756 5.823 5.616 5.688 1,175,127 -0.06(-1.12%)
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.