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 )

18.38 -0.19 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Mar 31, 2004 4.546 4.565 4.508 4.546 1,467,138 +0.13(+3.06%)
Mar 30, 2004 4.316 4.424 4.316 4.411 928,915 +0.16(+3.81%)
Mar 29, 2004 4.155 4.308 4.114 4.249 1,288,101 +0.07(+1.68%)
Mar 26, 2004 4.209 4.209 4.157 4.179 631,633 -0.23(-5.26%)
Mar 25, 2004 4.330 4.449 4.262 4.411 1,501,240 +0.17(+3.94%)
Mar 24, 2004 4.276 4.316 4.211 4.244 517,464 +0.01(+0.19%)
Mar 23, 2004 4.276 4.276 4.225 4.236 875,167 +0.09(+2.28%)
Mar 22, 2004 4.281 4.303 4.141 4.141 522,654 -0.20(-4.54%)
Mar 19, 2004 4.435 4.446 4.338 4.338 529,697 -0.06(-1.29%)
Mar 18, 2004 4.316 4.416 4.303 4.395 404,408 -0.01(-0.12%)
Mar 17, 2004 4.316 4.438 4.300 4.400 513,016 +0.26(+6.39%)
Mar 16, 2004 4.128 4.244 4.128 4.136 583,074 +0.05(+1.32%)
Mar 15, 2004 4.311 4.311 4.047 4.082 699,467 -0.23(-5.26%)
Mar 12, 2004 4.209 4.343 4.209 4.308 1,101,651 +0.14(+3.37%)
Mar 11, 2004 4.114 4.260 4.114 4.168 1,562,773 -0.24(-5.50%)
Mar 10, 2004 4.494 4.494 4.384 4.411 351,401 -0.04(-0.85%)
Mar 09, 2004 4.478 4.513 4.403 4.449 592,341 +0.08(+1.85%)
Mar 08, 2004 4.667 4.667 4.343 4.368 1,447,122 -0.30(-6.42%)
Mar 05, 2004 4.681 4.713 4.640 4.667 514,128 +0.01(+0.29%)
Mar 04, 2004 4.654 4.673 4.632 4.654 472,242 -0.04(-0.75%)
Mar 03, 2004 4.667 4.735 4.619 4.689 437,027 -0.06(-1.31%)
Mar 02, 2004 4.775 4.775 4.724 4.751 219,440 -0.02(-0.51%)
Mar 01, 2004 4.686 4.789 4.678 4.775 451,484 +0.13(+2.79%)
Feb 27, 2004 4.748 4.748 4.627 4.646 700,579 -0.09(-1.88%)
Feb 26, 2004 4.789 4.789 4.697 4.735 855,151 -0.04(-0.90%)
Feb 25, 2004 4.721 4.797 4.667 4.778 182,743 +0.04(+0.80%)
Feb 24, 2004 4.802 4.802 4.694 4.740 392,546 -0.11(-2.23%)
Feb 23, 2004 4.894 4.905 4.791 4.848 229,819 -0.05(-0.94%)
Feb 20, 2004 4.891 4.923 4.856 4.894 225,371 -0.03(-0.60%)
Feb 19, 2004 4.915 4.999 4.891 4.923 288,015 +0.02(+0.33%)
Feb 18, 2004 4.991 5.004 4.888 4.907 204,613 +0.04(+0.89%)
Feb 17, 2004 4.837 4.883 4.837 4.864 614,952 +0.03(+0.56%)
Feb 13, 2004 4.937 4.980 4.837 4.837 268,740 -0.09(-1.81%)
Feb 12, 2004 4.950 5.012 4.910 4.926 937,812 -0.04(-0.76%)
Feb 11, 2004 4.913 4.991 4.883 4.964 443,329 +0.05(+1.04%)
Feb 10, 2004 4.872 5.002 4.861 4.913 1,251,775 +0.05(+1.00%)
Feb 09, 2004 4.724 4.880 4.724 4.864 505,232 +0.17(+3.68%)
Feb 06, 2004 4.573 4.694 4.565 4.691 445,924 +0.07(+1.52%)
Feb 05, 2004 4.519 4.681 4.519 4.621 606,056 -0.02(-0.35%)
Feb 04, 2004 4.667 4.673 4.637 4.637 994,896 -0.07(-1.49%)
Feb 03, 2004 4.802 4.802 4.705 4.708 751,361 -0.11(-2.30%)
Feb 02, 2004 4.816 4.891 4.775 4.818 736,905 +0.01(+0.28%)
Jan 30, 2004 4.783 4.816 4.654 4.805 596,048 -0.05(-0.95%)
Jan 29, 2004 4.856 4.910 4.832 4.851 1,248,809 -0.01(-0.22%)
Jan 28, 2004 5.085 5.085 4.859 4.861 678,709 -0.19(-3.84%)
Jan 27, 2004 5.115 5.142 5.045 5.056 1,000,085 -0.05(-0.90%)
Jan 26, 2004 5.077 5.115 5.012 5.101 325,824 -0.02(-0.32%)
Jan 23, 2004 5.139 5.142 5.099 5.118 444,070 -0.02(-0.42%)
Jan 22, 2004 5.255 5.255 5.137 5.139 484,845 -0.11(-2.06%)
Jan 21, 2004 5.166 5.247 5.096 5.247 1,304,411 +0.06(+1.25%)
Jan 20, 2004 4.875 5.220 4.875 5.182 1,179,122 +0.29(+5.90%)
Jan 16, 2004 4.867 4.910 4.845 4.894 291,722 +0.08(+1.74%)
Jan 15, 2004 4.829 4.829 4.775 4.810 569,359 -0.05(-0.94%)
Jan 14, 2004 4.789 4.886 4.789 4.856 235,009 +0.02(+0.45%)
Jan 13, 2004 4.802 4.880 4.802 4.834 534,515 +0.04(+0.84%)
Jan 12, 2004 4.848 4.856 4.786 4.794 877,021 -0.16(-3.16%)
Jan 09, 2004 5.004 5.021 4.950 4.950 635,710 -0.03(-0.54%)
Jan 08, 2004 4.848 4.950 4.826 4.977 1,143,908 +0.22(+4.65%)
Jan 07, 2004 4.667 4.802 4.640 4.756 928,174 -0.24(-4.75%)
Jan 06, 2004 4.950 5.099 4.950 4.994 1,142,055 +0.02(+0.33%)
Jan 05, 2004 4.910 5.045 4.872 4.977 1,320,350 +0.36(+7.77%)
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.