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 )

17.25 -0.35 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2005 5.261 5.342 5.236 5.328 2,405,692 +0.09(+1.75%)
May 27, 2005 5.247 5.255 5.207 5.236 381,426 -0.02(-0.46%)
May 26, 2005 5.158 5.282 5.158 5.261 1,238,801 +0.11(+2.04%)
May 25, 2005 5.174 5.174 5.134 5.155 531,550 -0.02(-0.36%)
May 24, 2005 5.153 5.193 5.118 5.174 512,275 +0.03(+0.63%)
May 23, 2005 5.142 5.193 5.131 5.142 352,513 -0.02(-0.31%)
May 20, 2005 5.166 5.191 5.118 5.158 597,160 +0.02(+0.47%)
May 19, 2005 5.072 5.161 5.066 5.134 704,285 +0.10(+1.98%)
May 18, 2005 4.964 5.066 4.948 5.034 432,209 +0.07(+1.41%)
May 17, 2005 4.937 4.964 4.894 4.964 395,141 +0.01(+0.27%)
May 16, 2005 4.977 4.977 4.910 4.950 535,627 -0.04(-0.76%)
May 13, 2005 5.007 5.058 4.956 4.988 733,569 -0.05(-0.91%)
May 12, 2005 5.072 5.072 4.991 5.034 603,461 -0.04(-0.80%)
May 11, 2005 5.099 5.099 5.023 5.074 491,146 -0.05(-0.95%)
May 10, 2005 5.193 5.196 5.099 5.123 1,303,299 -0.11(-2.01%)
May 09, 2005 5.180 5.250 5.174 5.228 1,034,558 +0.20(+3.91%)
May 06, 2005 5.061 5.061 4.983 5.031 1,062,730 +0.15(+3.04%)
May 05, 2005 4.964 4.977 4.875 4.883 222,406 -0.04(-0.82%)
May 04, 2005 4.837 4.958 4.834 4.923 1,482,336 +0.20(+4.29%)
May 03, 2005 4.640 4.816 4.627 4.721 1,664,338 +0.18(+3.86%)
May 02, 2005 4.789 4.794 4.489 4.546 2,497,990 -0.32(-6.49%)
Apr 29, 2005 4.856 4.918 4.789 4.861 1,262,524 +0.01(+0.11%)
Apr 28, 2005 4.829 4.859 4.816 4.856 927,803 +0.06(+1.18%)
Apr 27, 2005 4.829 4.872 4.791 4.799 989,706 +0.01(+0.23%)
Apr 26, 2005 4.802 4.869 4.786 4.789 1,460,837 -0.02(-0.34%)
Apr 25, 2005 4.856 4.867 4.718 4.805 1,063,100 -0.05(-1.06%)
Apr 22, 2005 4.910 4.910 4.832 4.856 431,838 -0.06(-1.21%)
Apr 21, 2005 4.945 4.964 4.905 4.915 411,451 -0.02(-0.44%)
Apr 20, 2005 4.999 5.018 4.926 4.937 220,923 -0.09(-1.72%)
Apr 19, 2005 5.026 5.072 4.983 5.023 669,442 -0.00(-0.05%)
Apr 18, 2005 5.058 5.058 4.950 5.026 762,111 -0.09(-1.69%)
Apr 15, 2005 5.253 5.253 5.083 5.112 413,675 -0.18(-3.37%)
Apr 14, 2005 5.288 5.323 5.266 5.290 457,044 -0.01(-0.20%)
Apr 13, 2005 5.369 5.382 5.247 5.301 435,545 -0.04(-0.81%)
Apr 12, 2005 5.301 5.344 5.199 5.344 697,984 +0.02(+0.41%)
Apr 11, 2005 5.331 5.344 5.315 5.323 519,688 -0.01(-0.15%)
Apr 08, 2005 5.261 5.390 5.261 5.331 360,668 -0.02(-0.30%)
Apr 07, 2005 5.317 5.355 5.269 5.347 277,266 +0.03(+0.61%)
Apr 06, 2005 5.247 5.331 5.247 5.315 444,441 +0.03(+0.61%)
Apr 05, 2005 5.307 5.312 5.261 5.282 242,422 -0.01(-0.10%)
Apr 04, 2005 5.333 5.333 5.269 5.288 486,698 -0.02(-0.31%)
Apr 01, 2005 5.220 5.333 5.220 5.304 1,319,238 +0.25(+4.91%)
Mar 31, 2005 5.045 5.120 5.010 5.056 616,806 -0.01(-0.11%)
Mar 30, 2005 4.977 5.061 4.977 5.061 1,454,164 +0.11(+2.18%)
Mar 29, 2005 5.083 5.088 4.937 4.953 1,214,337 -0.16(-3.22%)
Mar 28, 2005 5.180 5.201 5.107 5.118 513,757 -0.01(-0.26%)
Mar 24, 2005 5.182 5.234 5.118 5.131 334,350 -0.08(-1.50%)
Mar 23, 2005 5.274 5.298 5.180 5.209 2,195,889 +0.10(+2.01%)
Mar 22, 2005 5.207 5.220 5.091 5.107 1,253,258 -0.03(-0.53%)
Mar 21, 2005 5.207 5.207 5.085 5.134 1,203,216 +0.08(+1.49%)
Mar 18, 2005 5.112 5.142 5.034 5.058 919,278 +0.07(+1.35%)
Mar 17, 2005 5.018 5.037 4.950 4.991 487,069 +0.04(+0.82%)
Mar 16, 2005 4.967 4.994 4.923 4.950 346,582 -0.02(-0.43%)
Mar 15, 2005 5.007 5.026 4.940 4.972 1,752,559 +0.09(+1.77%)
Mar 14, 2005 4.991 4.999 4.867 4.886 1,880,072 -0.11(-2.11%)
Mar 11, 2005 4.991 5.012 4.961 4.991 1,451,199 +0.08(+1.65%)
Mar 10, 2005 5.104 5.104 4.816 4.910 1,960,509 -0.21(-4.06%)
Mar 09, 2005 5.193 5.207 5.112 5.118 1,165,778 -0.07(-1.30%)
Mar 08, 2005 5.123 5.204 5.123 5.185 621,995 +0.06(+1.21%)
Mar 07, 2005 5.085 5.126 5.072 5.123 848,479 +0.02(+0.48%)
Mar 04, 2005 5.099 5.126 5.085 5.099 1,671,752 -0.12(-2.33%)
Mar 03, 2005 5.142 5.236 5.142 5.220 1,094,979 -0.01(-0.15%)
Mar 02, 2005 5.207 5.234 5.158 5.228 923,355 -0.01(-0.10%)
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.