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 )

17.25 -0.35 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2004 4.182 4.268 4.157 4.195 1,576,858 +0.05(+1.17%)
Jun 29, 2004 4.195 4.222 4.119 4.146 294,688 +0.02(+0.39%)
Jun 28, 2004 4.195 4.222 4.103 4.130 467,052 -0.06(-1.54%)
Jun 25, 2004 4.182 4.246 4.160 4.195 1,373,357 +0.10(+2.37%)
Jun 24, 2004 4.160 4.222 4.006 4.098 1,066,807 -0.05(-1.11%)
Jun 23, 2004 4.006 4.165 3.993 4.144 2,774,515 +0.28(+7.26%)
Jun 22, 2004 3.817 3.898 3.817 3.863 898,520 +0.03(+0.84%)
Jun 21, 2004 3.817 3.885 3.801 3.831 956,716 +0.01(+0.21%)
Jun 18, 2004 3.817 3.879 3.809 3.823 948,932 -0.04(-0.98%)
Jun 17, 2004 3.971 3.971 3.847 3.861 608,280 -0.06(-1.65%)
Jun 16, 2004 3.858 3.947 3.850 3.925 429,985 -0.01(-0.27%)
Jun 15, 2004 3.912 3.963 3.901 3.936 806,963 +0.12(+3.26%)
Jun 14, 2004 3.896 3.898 3.796 3.812 828,833 -0.14(-3.62%)
Jun 10, 2004 3.993 4.006 3.936 3.955 594,936 -0.01(-0.27%)
Jun 09, 2004 4.044 4.052 3.966 3.966 1,042,713 -0.11(-2.78%)
Jun 08, 2004 4.047 4.101 4.033 4.079 1,056,799 +0.05(+1.27%)
Jun 07, 2004 3.958 4.030 3.958 4.028 1,890,822 +0.09(+2.26%)
Jun 04, 2004 3.939 3.993 3.931 3.939 1,880,443 -0.00(-0.07%)
Jun 03, 2004 4.155 4.155 3.858 3.941 3,786,092 -0.23(-5.44%)
Jun 02, 2004 4.262 4.289 4.141 4.168 2,585,099 -0.16(-3.62%)
Jun 01, 2004 4.303 4.343 4.303 4.325 1,301,816 -0.03(-0.74%)
May 28, 2004 4.338 4.368 4.303 4.357 1,455,276 -0.01(-0.19%)
May 27, 2004 4.357 4.370 4.338 4.365 1,911,209 +0.05(+1.06%)
May 26, 2004 4.303 4.354 4.303 4.319 1,538,679 -0.09(-2.14%)
May 25, 2004 4.333 4.492 4.262 4.414 2,152,890 -0.13(-2.97%)
May 24, 2004 4.581 4.586 4.492 4.548 743,577 -0.02(-0.53%)
May 21, 2004 4.565 4.613 4.546 4.573 791,765 +0.02(+0.47%)
May 20, 2004 4.643 4.643 4.451 4.551 2,005,731 -0.09(-1.92%)
May 19, 2004 4.384 4.716 4.384 4.640 3,453,595 +0.42(+10.04%)
May 18, 2004 4.119 4.217 4.087 4.217 1,941,975 +0.13(+3.17%)
May 17, 2004 4.063 4.133 3.979 4.087 1,565,367 -0.33(-7.45%)
May 14, 2004 4.451 4.451 4.370 4.416 310,256 -0.04(-0.85%)
May 13, 2004 4.411 4.521 4.411 4.454 379,572 +0.04(+0.98%)
May 12, 2004 4.438 4.538 4.397 4.411 616,064 -0.01(-0.30%)
May 11, 2004 4.195 4.465 4.195 4.424 1,271,421 +0.22(+5.33%)
May 10, 2004 4.136 4.249 4.128 4.200 2,155,114 -0.29(-6.49%)
May 07, 2004 4.654 4.775 4.411 4.492 1,726,612 -0.16(-3.48%)
May 06, 2004 4.856 4.856 4.586 4.654 1,372,245 -0.30(-6.05%)
May 05, 2004 5.099 5.099 4.937 4.953 1,647,287 -0.21(-4.13%)
May 04, 2004 5.053 5.207 4.991 5.166 806,221 +0.20(+4.08%)
May 03, 2004 4.983 5.147 4.964 4.964 1,438,225 +0.08(+1.66%)
Apr 30, 2004 4.923 4.937 4.829 4.883 1,135,753 -0.11(-2.16%)
Apr 29, 2004 5.112 5.153 4.956 4.991 1,539,049 -0.18(-3.44%)
Apr 28, 2004 5.301 5.304 5.107 5.169 825,497 -0.15(-2.74%)
Apr 27, 2004 5.355 5.355 5.288 5.315 487,069 -0.06(-1.05%)
Apr 26, 2004 5.369 5.420 5.352 5.371 618,288 +0.07(+1.32%)
Apr 23, 2004 5.234 5.342 5.234 5.301 449,260 +0.10(+1.87%)
Apr 22, 2004 5.137 5.223 5.023 5.204 538,593 -0.01(-0.21%)
Apr 21, 2004 5.234 5.239 5.199 5.215 336,574 -0.07(-1.38%)
Apr 20, 2004 5.288 5.369 5.234 5.288 859,228 +0.21(+4.14%)
Apr 19, 2004 5.099 5.099 4.896 5.077 405,149 -0.04(-0.69%)
Apr 16, 2004 5.045 5.118 5.045 5.112 417,752 +0.13(+2.54%)
Apr 15, 2004 4.975 5.012 4.937 4.985 302,842 -0.06(-1.12%)
Apr 14, 2004 5.085 5.110 5.021 5.042 550,084 -0.03(-0.58%)
Apr 13, 2004 4.991 5.118 4.991 5.072 1,920,476 +0.08(+1.62%)
Apr 12, 2004 4.910 5.099 4.910 4.991 811,411 -0.01(-0.16%)
Apr 08, 2004 5.037 5.099 4.999 4.999 835,876 -0.03(-0.64%)
Apr 07, 2004 4.856 5.118 4.856 5.031 2,223,319 +0.08(+1.63%)
Apr 06, 2004 4.810 4.964 4.799 4.950 1,492,715 +0.17(+3.61%)
Apr 05, 2004 4.789 4.789 4.640 4.778 730,603 +0.05(+0.97%)
Apr 02, 2004 4.708 4.751 4.694 4.732 552,308 +0.08(+1.74%)
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.