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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 5.213 5.228 5.113 5.170 1,072,611 -0.11(-2.16%)
Apr 29, 2004 5.413 5.456 5.248 5.285 1,453,486 -0.19(-3.44%)
Apr 28, 2004 5.613 5.616 5.408 5.473 779,603 -0.15(-2.74%)
Apr 27, 2004 5.670 5.670 5.599 5.627 459,990 -0.06(-1.05%)
Apr 26, 2004 5.685 5.739 5.667 5.687 583,915 +0.07(+1.32%)
Apr 23, 2004 5.542 5.656 5.542 5.613 424,283 +0.10(+1.87%)
Apr 22, 2004 5.439 5.530 5.319 5.510 508,650 -0.01(-0.21%)
Apr 21, 2004 5.542 5.547 5.505 5.522 317,862 -0.08(-1.38%)
Apr 20, 2004 5.599 5.685 5.542 5.599 811,459 +0.22(+4.14%)
Apr 19, 2004 5.399 5.399 5.185 5.376 382,625 -0.04(-0.69%)
Apr 16, 2004 5.342 5.419 5.342 5.413 394,527 +0.13(+2.54%)
Apr 15, 2004 5.268 5.308 5.228 5.279 286,006 -0.06(-1.12%)
Apr 14, 2004 5.385 5.410 5.316 5.339 519,502 -0.03(-0.59%)
Apr 13, 2004 5.285 5.419 5.285 5.370 1,813,707 +0.09(+1.62%)
Apr 12, 2004 5.199 5.399 5.199 5.285 766,300 -0.01(-0.16%)
Apr 08, 2004 5.333 5.399 5.293 5.293 789,405 -0.03(-0.64%)
Apr 07, 2004 5.142 5.419 5.142 5.328 2,099,713 +0.09(+1.63%)
Apr 06, 2004 5.093 5.256 5.082 5.242 1,409,727 +0.18(+3.61%)
Apr 05, 2004 5.070 5.070 4.913 5.059 689,985 +0.05(+0.97%)
Apr 02, 2004 4.985 5.030 4.970 5.010 521,602 +0.09(+1.74%)
Apr 01, 2004 4.928 4.939 4.885 4.925 1,515,098 +0.11(+2.31%)
Mar 31, 2004 4.813 4.833 4.773 4.813 1,385,573 +0.14(+3.06%)
Mar 30, 2004 4.571 4.685 4.571 4.671 877,272 +0.17(+3.81%)
Mar 29, 2004 4.399 4.562 4.356 4.499 1,216,489 +0.07(+1.68%)
Mar 26, 2004 4.456 4.456 4.402 4.425 596,517 -0.25(-5.26%)
Mar 25, 2004 4.585 4.710 4.513 4.671 1,417,779 +0.18(+3.94%)
Mar 24, 2004 4.528 4.571 4.459 4.493 488,696 +0.01(+0.19%)
Mar 23, 2004 4.528 4.528 4.473 4.485 826,512 +0.10(+2.28%)
Mar 22, 2004 4.533 4.556 4.385 4.385 493,597 -0.21(-4.54%)
Mar 19, 2004 4.696 4.708 4.593 4.593 500,248 -0.06(-1.29%)
Mar 18, 2004 4.571 4.676 4.556 4.653 381,925 -0.01(-0.12%)
Mar 17, 2004 4.571 4.699 4.553 4.659 484,495 +0.28(+6.39%)
Mar 16, 2004 4.371 4.493 4.371 4.379 550,658 +0.06(+1.32%)
Mar 15, 2004 4.565 4.565 4.285 4.322 660,580 -0.24(-5.26%)
Mar 12, 2004 4.456 4.599 4.456 4.562 1,040,404 +0.15(+3.37%)
Mar 11, 2004 4.356 4.511 4.356 4.413 1,475,890 -0.26(-5.50%)
Mar 10, 2004 4.759 4.759 4.642 4.671 331,865 -0.04(-0.85%)
Mar 09, 2004 4.742 4.779 4.662 4.710 559,410 +0.09(+1.85%)
Mar 08, 2004 4.942 4.942 4.599 4.625 1,366,669 -0.32(-6.42%)
Mar 05, 2004 4.956 4.990 4.913 4.942 485,545 +0.01(+0.29%)
Mar 04, 2004 4.928 4.948 4.905 4.928 445,987 -0.04(-0.75%)
Mar 03, 2004 4.942 5.013 4.890 4.965 412,731 -0.07(-1.31%)
Mar 02, 2004 5.056 5.056 5.002 5.030 207,240 -0.03(-0.51%)
Mar 01, 2004 4.962 5.070 4.953 5.056 426,384 +0.14(+2.79%)
Feb 27, 2004 5.028 5.028 4.899 4.919 661,630 -0.09(-1.88%)
Feb 26, 2004 5.070 5.070 4.973 5.013 807,609 -0.05(-0.90%)
Feb 25, 2004 4.999 5.079 4.942 5.059 172,584 +0.04(+0.80%)
Feb 24, 2004 5.085 5.085 4.970 5.019 370,723 -0.11(-2.23%)
Feb 23, 2004 5.182 5.193 5.073 5.133 217,042 -0.05(-0.94%)
Feb 20, 2004 5.179 5.213 5.142 5.182 212,841 -0.03(-0.60%)
Feb 19, 2004 5.205 5.293 5.179 5.213 272,003 +0.02(+0.33%)
Feb 18, 2004 5.285 5.299 5.176 5.196 193,238 +0.05(+0.89%)
Feb 17, 2004 5.122 5.170 5.122 5.150 580,764 +0.03(+0.56%)
Feb 13, 2004 5.228 5.273 5.122 5.122 253,800 -0.09(-1.81%)
Feb 12, 2004 5.242 5.308 5.199 5.216 885,674 -0.04(-0.76%)
Feb 11, 2004 5.202 5.285 5.170 5.256 418,682 +0.05(+1.04%)
Feb 10, 2004 5.159 5.296 5.148 5.202 1,182,182 +0.05(+1.00%)
Feb 09, 2004 5.002 5.168 5.002 5.150 477,144 +0.18(+3.68%)
Feb 06, 2004 4.842 4.970 4.833 4.968 421,132 +0.07(+1.52%)
Feb 05, 2004 4.785 4.956 4.785 4.893 572,362 -0.02(-0.35%)
Feb 04, 2004 4.942 4.948 4.910 4.910 939,585 -0.07(-1.49%)
Feb 03, 2004 5.085 5.085 4.982 4.985 709,589 -0.12(-2.30%)
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.