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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.257 5.338 5.233 5.324 2,407,379 +0.09(+1.75%)
May 27, 2005 5.243 5.252 5.203 5.233 381,693 -0.02(-0.46%)
May 26, 2005 5.155 5.279 5.155 5.257 1,239,670 +0.11(+2.04%)
May 25, 2005 5.171 5.171 5.130 5.152 531,923 -0.02(-0.36%)
May 24, 2005 5.149 5.190 5.114 5.171 512,634 +0.03(+0.63%)
May 23, 2005 5.138 5.190 5.128 5.138 352,760 -0.02(-0.31%)
May 20, 2005 5.163 5.187 5.114 5.155 597,579 +0.02(+0.47%)
May 19, 2005 5.068 5.157 5.063 5.130 704,779 +0.10(+1.98%)
May 18, 2005 4.960 5.063 4.944 5.031 432,512 +0.07(+1.41%)
May 17, 2005 4.933 4.960 4.890 4.960 395,418 +0.01(+0.27%)
May 16, 2005 4.974 4.974 4.907 4.947 536,003 -0.04(-0.76%)
May 13, 2005 5.004 5.055 4.952 4.985 734,083 -0.05(-0.91%)
May 12, 2005 5.068 5.068 4.987 5.031 603,885 -0.04(-0.80%)
May 11, 2005 5.095 5.095 5.020 5.071 491,491 -0.05(-0.95%)
May 10, 2005 5.190 5.192 5.095 5.119 1,304,213 -0.11(-2.01%)
May 09, 2005 5.176 5.246 5.171 5.225 1,035,284 +0.20(+3.91%)
May 06, 2005 5.057 5.057 4.979 5.028 1,063,475 +0.15(+3.04%)
May 05, 2005 4.960 4.974 4.871 4.880 222,562 -0.04(-0.82%)
May 04, 2005 4.834 4.955 4.831 4.920 1,483,376 +0.20(+4.29%)
May 03, 2005 4.637 4.812 4.623 4.718 1,665,506 +0.18(+3.86%)
May 02, 2005 4.785 4.791 4.486 4.543 2,499,743 -0.32(-6.49%)
Apr 29, 2005 4.853 4.915 4.785 4.858 1,263,410 +0.01(+0.11%)
Apr 28, 2005 4.826 4.855 4.812 4.853 928,454 +0.06(+1.18%)
Apr 27, 2005 4.826 4.869 4.788 4.796 990,401 +0.01(+0.23%)
Apr 26, 2005 4.799 4.866 4.782 4.785 1,461,861 -0.02(-0.34%)
Apr 25, 2005 4.853 4.863 4.715 4.801 1,063,846 -0.05(-1.06%)
Apr 22, 2005 4.907 4.907 4.828 4.853 432,141 -0.06(-1.21%)
Apr 21, 2005 4.942 4.960 4.901 4.912 411,739 -0.02(-0.44%)
Apr 20, 2005 4.995 5.014 4.923 4.933 221,078 -0.09(-1.72%)
Apr 19, 2005 5.022 5.068 4.979 5.020 669,911 -0.00(-0.05%)
Apr 18, 2005 5.055 5.055 4.947 5.022 762,646 -0.09(-1.69%)
Apr 15, 2005 5.249 5.249 5.079 5.109 413,965 -0.18(-3.37%)
Apr 14, 2005 5.284 5.319 5.262 5.287 457,365 -0.01(-0.20%)
Apr 13, 2005 5.365 5.378 5.243 5.297 435,850 -0.04(-0.81%)
Apr 12, 2005 5.297 5.341 5.195 5.341 698,473 +0.02(+0.41%)
Apr 11, 2005 5.327 5.341 5.311 5.319 520,053 -0.01(-0.15%)
Apr 08, 2005 5.257 5.386 5.257 5.327 360,921 -0.02(-0.30%)
Apr 07, 2005 5.314 5.351 5.265 5.343 277,460 +0.03(+0.61%)
Apr 06, 2005 5.243 5.327 5.243 5.311 444,753 +0.03(+0.61%)
Apr 05, 2005 5.303 5.308 5.257 5.279 242,592 -0.01(-0.10%)
Apr 04, 2005 5.330 5.330 5.265 5.284 487,039 -0.02(-0.31%)
Apr 01, 2005 5.217 5.330 5.217 5.300 1,320,164 +0.25(+4.91%)
Mar 31, 2005 5.041 5.117 5.006 5.052 617,238 -0.01(-0.11%)
Mar 30, 2005 4.974 5.057 4.974 5.057 1,455,185 +0.11(+2.18%)
Mar 29, 2005 5.079 5.084 4.933 4.950 1,215,188 -0.16(-3.22%)
Mar 28, 2005 5.176 5.198 5.103 5.114 514,118 -0.01(-0.26%)
Mar 24, 2005 5.179 5.230 5.114 5.128 334,584 -0.08(-1.50%)
Mar 23, 2005 5.270 5.295 5.176 5.206 2,197,429 +0.10(+2.01%)
Mar 22, 2005 5.203 5.217 5.087 5.103 1,254,137 -0.03(-0.53%)
Mar 21, 2005 5.203 5.203 5.082 5.130 1,204,060 +0.08(+1.49%)
Mar 18, 2005 5.109 5.138 5.031 5.055 919,923 +0.07(+1.35%)
Mar 17, 2005 5.014 5.033 4.947 4.987 487,410 +0.04(+0.82%)
Mar 16, 2005 4.963 4.990 4.920 4.947 346,825 -0.02(-0.43%)
Mar 15, 2005 5.004 5.022 4.936 4.968 1,753,789 +0.09(+1.77%)
Mar 14, 2005 4.987 4.995 4.863 4.882 1,881,391 -0.11(-2.11%)
Mar 11, 2005 4.987 5.009 4.958 4.987 1,452,217 +0.08(+1.65%)
Mar 10, 2005 5.101 5.101 4.812 4.907 1,961,884 -0.21(-4.06%)
Mar 09, 2005 5.190 5.203 5.109 5.114 1,166,596 -0.07(-1.30%)
Mar 08, 2005 5.119 5.200 5.119 5.181 622,431 +0.06(+1.21%)
Mar 07, 2005 5.082 5.122 5.068 5.119 849,074 +0.02(+0.48%)
Mar 04, 2005 5.095 5.122 5.082 5.095 1,672,924 -0.12(-2.33%)
Mar 03, 2005 5.138 5.233 5.138 5.217 1,095,747 -0.01(-0.15%)
Mar 02, 2005 5.203 5.230 5.155 5.225 924,003 -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.