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 )

18.33 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 28, 2004 4.335 4.365 4.300 4.354 1,456,297 -0.01(-0.19%)
May 27, 2004 4.354 4.367 4.335 4.362 1,912,550 +0.05(+1.06%)
May 26, 2004 4.300 4.351 4.300 4.316 1,539,758 -0.09(-2.14%)
May 25, 2004 4.330 4.489 4.259 4.410 2,154,400 -0.13(-2.97%)
May 24, 2004 4.578 4.583 4.489 4.545 744,099 -0.02(-0.53%)
May 21, 2004 4.561 4.610 4.543 4.570 792,320 +0.02(+0.47%)
May 20, 2004 4.640 4.640 4.448 4.548 2,007,138 -0.09(-1.92%)
May 19, 2004 4.381 4.712 4.381 4.637 3,456,018 +0.42(+10.04%)
May 18, 2004 4.117 4.214 4.084 4.214 1,943,337 +0.13(+3.17%)
May 17, 2004 4.060 4.130 3.976 4.084 1,566,466 -0.33(-7.45%)
May 14, 2004 4.448 4.448 4.367 4.413 310,474 -0.04(-0.85%)
May 13, 2004 4.408 4.518 4.408 4.451 379,839 +0.04(+0.98%)
May 12, 2004 4.435 4.534 4.394 4.408 616,496 -0.01(-0.30%)
May 11, 2004 4.192 4.462 4.192 4.421 1,272,313 +0.22(+5.33%)
May 10, 2004 4.133 4.246 4.125 4.197 2,156,626 -0.29(-6.49%)
May 07, 2004 4.650 4.772 4.408 4.489 1,727,823 -0.16(-3.48%)
May 06, 2004 4.853 4.853 4.583 4.650 1,373,207 -0.30(-6.05%)
May 05, 2004 5.095 5.095 4.933 4.950 1,648,443 -0.21(-4.13%)
May 04, 2004 5.049 5.203 4.987 5.163 806,787 +0.20(+4.08%)
May 03, 2004 4.979 5.144 4.960 4.960 1,439,234 +0.08(+1.66%)
Apr 30, 2004 4.920 4.933 4.826 4.880 1,136,550 -0.11(-2.16%)
Apr 29, 2004 5.109 5.149 4.952 4.987 1,540,129 -0.18(-3.44%)
Apr 28, 2004 5.297 5.300 5.103 5.165 826,076 -0.15(-2.74%)
Apr 27, 2004 5.351 5.351 5.284 5.311 487,410 -0.06(-1.05%)
Apr 26, 2004 5.365 5.416 5.349 5.367 618,722 +0.07(+1.32%)
Apr 23, 2004 5.230 5.338 5.230 5.297 449,575 +0.10(+1.87%)
Apr 22, 2004 5.133 5.219 5.020 5.200 538,971 -0.01(-0.21%)
Apr 21, 2004 5.230 5.235 5.195 5.211 336,810 -0.07(-1.38%)
Apr 20, 2004 5.284 5.365 5.230 5.284 859,831 +0.21(+4.14%)
Apr 19, 2004 5.095 5.095 4.893 5.074 405,433 -0.04(-0.69%)
Apr 16, 2004 5.041 5.114 5.041 5.109 418,045 +0.13(+2.54%)
Apr 15, 2004 4.971 5.009 4.933 4.982 303,055 -0.06(-1.12%)
Apr 14, 2004 5.082 5.106 5.017 5.039 550,470 -0.03(-0.59%)
Apr 13, 2004 4.987 5.114 4.987 5.068 1,921,823 +0.08(+1.62%)
Apr 12, 2004 4.907 5.095 4.907 4.987 811,980 -0.01(-0.16%)
Apr 08, 2004 5.033 5.095 4.995 4.995 836,462 -0.03(-0.64%)
Apr 07, 2004 4.853 5.114 4.853 5.028 2,224,878 +0.08(+1.63%)
Apr 06, 2004 4.807 4.960 4.796 4.947 1,493,762 +0.17(+3.61%)
Apr 05, 2004 4.785 4.785 4.637 4.774 731,116 +0.05(+0.97%)
Apr 02, 2004 4.704 4.747 4.691 4.729 552,695 +0.08(+1.74%)
Apr 01, 2004 4.650 4.661 4.610 4.648 1,605,414 +0.11(+2.31%)
Mar 31, 2004 4.543 4.561 4.505 4.543 1,468,167 +0.13(+3.06%)
Mar 30, 2004 4.313 4.421 4.313 4.408 929,567 +0.16(+3.81%)
Mar 29, 2004 4.152 4.305 4.111 4.246 1,289,005 +0.07(+1.68%)
Mar 26, 2004 4.206 4.206 4.154 4.176 632,076 -0.23(-5.26%)
Mar 25, 2004 4.327 4.446 4.259 4.408 1,502,293 +0.17(+3.94%)
Mar 24, 2004 4.273 4.313 4.208 4.241 517,827 +0.01(+0.19%)
Mar 23, 2004 4.273 4.273 4.222 4.233 875,781 +0.09(+2.28%)
Mar 22, 2004 4.278 4.300 4.138 4.138 523,020 -0.20(-4.54%)
Mar 19, 2004 4.432 4.443 4.335 4.335 530,068 -0.06(-1.29%)
Mar 18, 2004 4.313 4.413 4.300 4.392 404,692 -0.01(-0.12%)
Mar 17, 2004 4.313 4.435 4.297 4.397 513,376 +0.26(+6.39%)
Mar 16, 2004 4.125 4.241 4.125 4.133 583,483 +0.05(+1.32%)
Mar 15, 2004 4.308 4.308 4.044 4.079 699,957 -0.23(-5.26%)
Mar 12, 2004 4.206 4.340 4.206 4.305 1,102,424 +0.14(+3.37%)
Mar 11, 2004 4.111 4.257 4.111 4.165 1,563,869 -0.24(-5.50%)
Mar 10, 2004 4.491 4.491 4.381 4.408 351,648 -0.04(-0.85%)
Mar 09, 2004 4.475 4.510 4.400 4.446 592,756 +0.08(+1.85%)
Mar 08, 2004 4.664 4.664 4.340 4.365 1,448,137 -0.30(-6.42%)
Mar 05, 2004 4.677 4.710 4.637 4.664 514,489 +0.01(+0.29%)
Mar 04, 2004 4.650 4.669 4.629 4.650 472,573 -0.04(-0.75%)
Mar 03, 2004 4.664 4.731 4.615 4.685 437,334 -0.06(-1.31%)
Mar 02, 2004 4.772 4.772 4.720 4.747 219,594 -0.02(-0.51%)
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.