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 (%)
Jun 30, 2004 4.178 4.264 4.154 4.191 1,578,199 +0.05(+1.17%)
Jun 29, 2004 4.191 4.218 4.116 4.143 294,938 +0.02(+0.39%)
Jun 28, 2004 4.191 4.218 4.100 4.127 467,449 -0.06(-1.54%)
Jun 25, 2004 4.178 4.243 4.156 4.191 1,374,525 +0.10(+2.37%)
Jun 24, 2004 4.156 4.218 4.003 4.094 1,067,714 -0.05(-1.11%)
Jun 23, 2004 4.003 4.162 3.989 4.140 2,776,875 +0.28(+7.26%)
Jun 22, 2004 3.814 3.895 3.814 3.860 899,284 +0.03(+0.84%)
Jun 21, 2004 3.814 3.881 3.798 3.828 957,530 +0.01(+0.21%)
Jun 18, 2004 3.814 3.876 3.806 3.819 949,739 -0.04(-0.98%)
Jun 17, 2004 3.968 3.968 3.844 3.857 608,797 -0.06(-1.65%)
Jun 16, 2004 3.855 3.943 3.846 3.922 430,350 -0.01(-0.27%)
Jun 15, 2004 3.908 3.960 3.898 3.933 807,649 +0.12(+3.26%)
Jun 14, 2004 3.892 3.895 3.793 3.809 829,538 -0.14(-3.62%)
Jun 10, 2004 3.989 4.003 3.933 3.952 595,442 -0.01(-0.27%)
Jun 09, 2004 4.041 4.049 3.962 3.962 1,043,600 -0.11(-2.78%)
Jun 08, 2004 4.043 4.097 4.030 4.076 1,057,698 +0.05(+1.27%)
Jun 07, 2004 3.954 4.027 3.954 4.024 1,892,430 +0.09(+2.26%)
Jun 04, 2004 3.935 3.989 3.927 3.935 1,882,042 -0.00(-0.07%)
Jun 03, 2004 4.151 4.151 3.855 3.938 3,789,312 -0.23(-5.44%)
Jun 02, 2004 4.259 4.286 4.138 4.165 2,587,298 -0.16(-3.62%)
Jun 01, 2004 4.299 4.340 4.299 4.321 1,302,923 -0.03(-0.74%)
May 28, 2004 4.334 4.364 4.299 4.353 1,456,514 -0.01(-0.19%)
May 27, 2004 4.353 4.367 4.334 4.361 1,912,834 +0.05(+1.06%)
May 26, 2004 4.299 4.351 4.299 4.315 1,539,987 -0.09(-2.14%)
May 25, 2004 4.329 4.488 4.259 4.410 2,154,721 -0.13(-2.97%)
May 24, 2004 4.577 4.582 4.488 4.545 744,209 -0.02(-0.53%)
May 21, 2004 4.561 4.609 4.542 4.569 792,438 +0.02(+0.47%)
May 20, 2004 4.639 4.639 4.448 4.547 2,007,437 -0.09(-1.92%)
May 19, 2004 4.380 4.712 4.380 4.636 3,456,532 +0.42(+10.04%)
May 18, 2004 4.116 4.213 4.084 4.213 1,943,627 +0.13(+3.17%)
May 17, 2004 4.059 4.129 3.976 4.084 1,566,699 -0.33(-7.45%)
May 14, 2004 4.448 4.448 4.367 4.412 310,520 -0.04(-0.85%)
May 13, 2004 4.407 4.518 4.407 4.450 379,895 +0.04(+0.98%)
May 12, 2004 4.434 4.534 4.394 4.407 616,588 -0.01(-0.30%)
May 11, 2004 4.191 4.461 4.191 4.421 1,272,502 +0.22(+5.33%)
May 10, 2004 4.132 4.245 4.124 4.197 2,156,947 -0.29(-6.49%)
May 07, 2004 4.650 4.771 4.407 4.488 1,728,080 -0.16(-3.48%)
May 06, 2004 4.852 4.852 4.582 4.650 1,373,412 -0.30(-6.05%)
May 05, 2004 5.094 5.094 4.933 4.949 1,648,688 -0.21(-4.13%)
May 04, 2004 5.049 5.202 4.987 5.162 806,907 +0.20(+4.08%)
May 03, 2004 4.979 5.143 4.960 4.960 1,439,448 +0.08(+1.66%)
Apr 30, 2004 4.919 4.933 4.825 4.879 1,136,719 -0.11(-2.16%)
Apr 29, 2004 5.108 5.148 4.952 4.987 1,540,358 -0.18(-3.44%)
Apr 28, 2004 5.297 5.299 5.103 5.165 826,199 -0.15(-2.74%)
Apr 27, 2004 5.351 5.351 5.283 5.310 487,483 -0.06(-1.05%)
Apr 26, 2004 5.364 5.415 5.348 5.367 618,814 +0.07(+1.32%)
Apr 23, 2004 5.229 5.337 5.229 5.297 449,642 +0.10(+1.87%)
Apr 22, 2004 5.132 5.218 5.019 5.200 539,051 -0.01(-0.21%)
Apr 21, 2004 5.229 5.235 5.194 5.210 336,860 -0.07(-1.38%)
Apr 20, 2004 5.283 5.364 5.229 5.283 859,959 +0.21(+4.14%)
Apr 19, 2004 5.094 5.094 4.892 5.073 405,494 -0.04(-0.69%)
Apr 16, 2004 5.041 5.113 5.041 5.108 418,107 +0.13(+2.54%)
Apr 15, 2004 4.970 5.008 4.933 4.981 303,100 -0.06(-1.12%)
Apr 14, 2004 5.081 5.105 5.016 5.038 550,552 -0.03(-0.58%)
Apr 13, 2004 4.987 5.113 4.987 5.067 1,922,109 +0.08(+1.62%)
Apr 12, 2004 4.906 5.094 4.906 4.987 812,101 -0.01(-0.16%)
Apr 08, 2004 5.032 5.094 4.995 4.995 836,586 -0.03(-0.64%)
Apr 07, 2004 4.852 5.113 4.852 5.027 2,225,209 +0.08(+1.63%)
Apr 06, 2004 4.806 4.960 4.795 4.946 1,493,984 +0.17(+3.61%)
Apr 05, 2004 4.784 4.784 4.636 4.774 731,225 +0.05(+0.97%)
Apr 02, 2004 4.704 4.747 4.690 4.728 552,778 +0.08(+1.74%)
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.