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 )

20.58 -0.04 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.847 5.936 5.820 5.921 2,164,610 +0.10(+1.75%)
May 27, 2005 5.832 5.841 5.787 5.820 343,202 -0.03(-0.46%)
May 26, 2005 5.733 5.871 5.733 5.847 1,114,657 +0.12(+2.04%)
May 25, 2005 5.751 5.751 5.706 5.730 478,282 -0.02(-0.37%)
May 24, 2005 5.727 5.772 5.688 5.751 460,938 +0.04(+0.63%)
May 23, 2005 5.715 5.772 5.703 5.715 317,187 -0.02(-0.31%)
May 20, 2005 5.742 5.769 5.688 5.733 537,317 +0.03(+0.47%)
May 19, 2005 5.637 5.736 5.631 5.706 633,707 +0.11(+1.98%)
May 18, 2005 5.517 5.631 5.499 5.595 388,896 +0.08(+1.41%)
May 17, 2005 5.487 5.517 5.439 5.517 355,543 +0.01(+0.27%)
May 16, 2005 5.532 5.532 5.457 5.502 481,951 -0.04(-0.76%)
May 13, 2005 5.565 5.622 5.508 5.544 660,056 -0.05(-0.91%)
May 12, 2005 5.637 5.637 5.547 5.595 542,987 -0.04(-0.80%)
May 11, 2005 5.667 5.667 5.583 5.640 441,927 -0.05(-0.95%)
May 10, 2005 5.772 5.775 5.667 5.694 1,172,691 -0.12(-2.01%)
May 09, 2005 5.757 5.835 5.751 5.811 930,882 +0.22(+3.91%)
May 06, 2005 5.625 5.625 5.538 5.592 956,230 +0.16(+3.04%)
May 05, 2005 5.517 5.532 5.418 5.427 200,118 -0.04(-0.82%)
May 04, 2005 5.376 5.511 5.373 5.472 1,333,786 +0.22(+4.29%)
May 03, 2005 5.157 5.352 5.142 5.247 1,497,550 +0.19(+3.86%)
May 02, 2005 5.322 5.328 4.989 5.052 2,247,659 -0.35(-6.49%)
Apr 29, 2005 5.397 5.466 5.322 5.403 1,136,003 +0.01(+0.11%)
Apr 28, 2005 5.367 5.400 5.352 5.397 834,825 +0.06(+1.18%)
Apr 27, 2005 5.367 5.415 5.325 5.334 890,525 +0.01(+0.23%)
Apr 26, 2005 5.337 5.412 5.319 5.322 1,314,442 -0.02(-0.34%)
Apr 25, 2005 5.397 5.409 5.244 5.340 956,564 -0.06(-1.06%)
Apr 22, 2005 5.457 5.457 5.370 5.397 388,562 -0.07(-1.21%)
Apr 21, 2005 5.496 5.517 5.451 5.463 370,218 -0.02(-0.44%)
Apr 20, 2005 5.556 5.577 5.475 5.487 198,783 -0.10(-1.72%)
Apr 19, 2005 5.586 5.637 5.538 5.583 602,355 -0.00(-0.05%)
Apr 18, 2005 5.622 5.622 5.502 5.586 685,737 -0.10(-1.69%)
Apr 15, 2005 5.838 5.838 5.649 5.682 372,219 -0.20(-3.37%)
Apr 14, 2005 5.877 5.916 5.853 5.880 411,242 -0.01(-0.20%)
Apr 13, 2005 5.966 5.981 5.832 5.892 391,897 -0.05(-0.81%)
Apr 12, 2005 5.892 5.939 5.778 5.939 628,037 +0.02(+0.41%)
Apr 11, 2005 5.925 5.939 5.907 5.916 467,609 -0.01(-0.15%)
Apr 08, 2005 5.847 5.990 5.847 5.925 324,524 -0.02(-0.30%)
Apr 07, 2005 5.910 5.951 5.856 5.942 249,480 +0.04(+0.61%)
Apr 06, 2005 5.832 5.925 5.832 5.907 399,902 +0.04(+0.61%)
Apr 05, 2005 5.898 5.904 5.847 5.871 218,128 -0.01(-0.10%)
Apr 04, 2005 5.928 5.928 5.856 5.877 437,925 -0.02(-0.31%)
Apr 01, 2005 5.802 5.928 5.802 5.895 1,187,033 +0.28(+4.91%)
Mar 31, 2005 5.607 5.691 5.568 5.619 554,994 -0.01(-0.11%)
Mar 30, 2005 5.532 5.625 5.532 5.625 1,308,438 +0.12(+2.18%)
Mar 29, 2005 5.649 5.655 5.487 5.505 1,092,644 -0.18(-3.22%)
Mar 28, 2005 5.757 5.781 5.676 5.688 462,272 -0.01(-0.26%)
Mar 24, 2005 5.760 5.817 5.688 5.703 300,844 -0.09(-1.50%)
Mar 23, 2005 5.862 5.889 5.757 5.790 1,975,832 +0.11(+2.01%)
Mar 22, 2005 5.787 5.802 5.658 5.676 1,127,665 -0.03(-0.53%)
Mar 21, 2005 5.787 5.787 5.652 5.706 1,082,638 +0.08(+1.49%)
Mar 18, 2005 5.682 5.715 5.595 5.622 827,154 +0.07(+1.35%)
Mar 17, 2005 5.577 5.598 5.502 5.547 438,258 +0.04(+0.82%)
Mar 16, 2005 5.520 5.550 5.472 5.502 311,850 -0.02(-0.43%)
Mar 15, 2005 5.565 5.586 5.490 5.526 1,576,930 +0.10(+1.77%)
Mar 14, 2005 5.547 5.556 5.409 5.430 1,691,664 -0.12(-2.11%)
Mar 11, 2005 5.547 5.571 5.514 5.547 1,305,770 +0.09(+1.65%)
Mar 10, 2005 5.673 5.673 5.352 5.457 1,764,040 -0.23(-4.06%)
Mar 09, 2005 5.772 5.787 5.682 5.688 1,048,952 -0.07(-1.30%)
Mar 08, 2005 5.694 5.784 5.694 5.763 559,663 +0.07(+1.21%)
Mar 07, 2005 5.652 5.697 5.637 5.694 763,450 +0.03(+0.48%)
Mar 04, 2005 5.667 5.697 5.652 5.667 1,504,220 -0.13(-2.33%)
Mar 03, 2005 5.715 5.820 5.715 5.802 985,247 -0.01(-0.15%)
Mar 02, 2005 5.787 5.817 5.733 5.811 830,823 -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.