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 )

18.27 -0.30 (-1.62%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Jul 29, 2005 6.179 6.265 6.163 6.241 764,221 +0.01(+0.13%)
Jul 28, 2005 6.233 6.300 6.233 6.233 698,992 -0.02(-0.39%)
Jul 27, 2005 6.325 6.325 6.128 6.257 873,925 -0.10(-1.53%)
Jul 26, 2005 6.287 6.368 6.273 6.354 822,780 +0.05(+0.86%)
Jul 25, 2005 6.233 6.319 6.233 6.300 914,694 -0.08(-1.31%)
Jul 22, 2005 6.292 6.408 6.292 6.384 1,353,139 +0.21(+3.45%)
Jul 21, 2005 5.936 6.273 5.871 6.171 1,225,645 +0.37(+6.42%)
Jul 20, 2005 5.672 5.801 5.672 5.798 444,375 +0.06(+1.03%)
Jul 19, 2005 5.688 5.747 5.636 5.739 332,818 +0.08(+1.48%)
Jul 18, 2005 5.690 5.693 5.634 5.655 280,931 -0.04(-0.62%)
Jul 15, 2005 5.693 5.715 5.599 5.690 849,835 -0.19(-3.17%)
Jul 14, 2005 5.707 5.933 5.707 5.877 1,991,350 +0.28(+4.96%)
Jul 13, 2005 5.553 5.609 5.542 5.599 270,924 +0.05(+0.83%)
Jul 12, 2005 5.558 5.569 5.531 5.553 159,737 -0.03(-0.53%)
Jul 11, 2005 5.539 5.599 5.523 5.583 532,953 +0.00(+0.05%)
Jul 08, 2005 5.464 5.612 5.410 5.580 923,589 +0.11(+1.92%)
Jul 07, 2005 5.496 5.496 5.380 5.475 808,696 -0.02(-0.39%)
Jul 06, 2005 5.585 5.585 5.445 5.496 843,164 -0.22(-3.92%)
Jul 05, 2005 5.707 5.731 5.666 5.720 678,237 -0.03(-0.47%)
Jul 01, 2005 5.682 5.747 5.677 5.747 597,442 +0.12(+2.16%)
Jun 30, 2005 5.639 5.639 5.564 5.626 622,273 -0.03(-0.48%)
Jun 29, 2005 5.599 5.658 5.577 5.653 277,224 +0.07(+1.31%)
Jun 28, 2005 5.547 5.618 5.545 5.580 663,042 +0.12(+2.27%)
Jun 27, 2005 5.464 5.464 5.418 5.456 487,367 -0.03(-0.49%)
Jun 24, 2005 5.477 5.518 5.469 5.483 396,935 +0.02(+0.35%)
Jun 23, 2005 5.531 5.585 5.456 5.464 1,956,511 -0.03(-0.49%)
Jun 22, 2005 5.558 5.572 5.477 5.491 1,191,177 -0.13(-2.40%)
Jun 21, 2005 5.699 5.704 5.599 5.626 977,699 -0.30(-5.05%)
Jun 20, 2005 5.909 5.990 5.901 5.925 2,122,920 +0.10(+1.67%)
Jun 17, 2005 5.747 5.842 5.742 5.828 1,049,600 +0.30(+5.37%)
Jun 16, 2005 5.491 5.564 5.477 5.531 963,245 +0.04(+0.74%)
Jun 15, 2005 5.464 5.499 5.464 5.491 538,883 +0.03(+0.54%)
Jun 14, 2005 5.396 5.491 5.396 5.461 737,166 +0.06(+1.20%)
Jun 13, 2005 5.394 5.429 5.364 5.396 465,500 +0.01(+0.25%)
Jun 10, 2005 5.315 5.388 5.313 5.383 788,682 +0.13(+2.52%)
Jun 09, 2005 5.261 5.261 5.221 5.251 471,430 -0.01(-0.21%)
Jun 08, 2005 5.270 5.340 5.251 5.261 935,448 -0.07(-1.27%)
Jun 07, 2005 5.386 5.396 5.321 5.329 502,933 -0.07(-1.25%)
Jun 06, 2005 5.359 5.396 5.332 5.396 872,072 +0.04(+0.71%)
Jun 03, 2005 5.356 5.391 5.329 5.359 512,569 -0.02(-0.35%)
Jun 02, 2005 5.396 5.442 5.348 5.377 1,789,731 +0.01(+0.15%)
Jun 01, 2005 5.329 5.388 5.318 5.369 1,058,866 +0.04(+0.76%)
May 31, 2005 5.261 5.342 5.237 5.329 2,405,334 +0.09(+1.75%)
May 27, 2005 5.248 5.256 5.207 5.237 381,369 -0.02(-0.46%)
May 26, 2005 5.159 5.283 5.159 5.261 1,238,617 +0.11(+2.04%)
May 25, 2005 5.175 5.175 5.135 5.156 531,471 -0.02(-0.37%)
May 24, 2005 5.154 5.194 5.118 5.175 512,199 +0.03(+0.63%)
May 23, 2005 5.143 5.194 5.132 5.143 352,461 -0.02(-0.31%)
May 20, 2005 5.167 5.191 5.118 5.159 597,071 +0.02(+0.47%)
May 19, 2005 5.073 5.162 5.067 5.135 704,181 +0.10(+1.98%)
May 18, 2005 4.965 5.067 4.948 5.035 432,144 +0.07(+1.41%)
May 17, 2005 4.938 4.965 4.894 4.965 395,082 +0.01(+0.27%)
May 16, 2005 4.978 4.978 4.911 4.951 535,548 -0.04(-0.76%)
May 13, 2005 5.008 5.059 4.957 4.989 733,460 -0.05(-0.91%)
May 12, 2005 5.073 5.073 4.992 5.035 603,372 -0.04(-0.80%)
May 11, 2005 5.100 5.100 5.024 5.075 491,073 -0.05(-0.95%)
May 10, 2005 5.194 5.197 5.100 5.124 1,303,105 -0.11(-2.01%)
May 09, 2005 5.180 5.251 5.175 5.229 1,034,404 +0.20(+3.91%)
May 06, 2005 5.062 5.062 4.984 5.032 1,062,572 +0.15(+3.04%)
May 05, 2005 4.965 4.978 4.876 4.884 222,372 -0.04(-0.82%)
May 04, 2005 4.838 4.959 4.835 4.924 1,482,115 +0.20(+4.29%)
May 03, 2005 4.641 4.816 4.627 4.722 1,664,091 +0.18(+3.86%)
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.