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 )

20.58 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 6.117 6.258 6.117 6.240 1,110,153 +0.19(+3.12%)
Sep 29, 2005 6.072 6.186 6.000 6.051 634,945 +0.05(+0.85%)
Sep 28, 2005 5.997 6.021 5.979 6.000 317,806 -0.03(-0.45%)
Sep 27, 2005 5.997 6.075 5.982 6.027 310,469 +0.01(+0.20%)
Sep 26, 2005 6.027 6.102 6.000 6.015 501,553 +0.15(+2.50%)
Sep 23, 2005 5.868 5.910 5.772 5.868 514,225 +0.04(+0.62%)
Sep 22, 2005 5.847 5.859 5.811 5.832 795,015 -0.16(-2.65%)
Sep 21, 2005 5.997 6.057 5.973 5.991 565,914 -0.05(-0.79%)
Sep 20, 2005 6.162 6.162 5.997 6.039 1,041,123 -0.15(-2.38%)
Sep 19, 2005 6.183 6.372 6.162 6.186 444,528 -0.01(-0.10%)
Sep 16, 2005 6.162 6.204 6.129 6.192 660,289 +0.12(+1.98%)
Sep 15, 2005 6.078 6.114 6.036 6.072 761,000 -0.05(-0.78%)
Sep 14, 2005 6.087 6.183 6.072 6.120 956,752 -0.12(-1.92%)
Sep 13, 2005 6.294 6.309 6.207 6.240 875,050 -0.16(-2.53%)
Sep 12, 2005 6.435 6.453 6.297 6.402 1,650,057 -0.03(-0.51%)
Sep 09, 2005 6.597 6.597 6.396 6.435 3,790,329 +0.12(+1.95%)
Sep 08, 2005 6.222 6.339 6.183 6.312 2,520,438 +0.31(+5.09%)
Sep 07, 2005 5.907 6.015 5.883 6.006 1,157,174 +0.13(+2.19%)
Sep 06, 2005 5.862 5.931 5.844 5.877 2,143,273 +0.11(+1.87%)
Sep 02, 2005 5.757 5.814 5.736 5.769 633,944 +0.05(+0.84%)
Sep 01, 2005 5.809 5.817 5.623 5.721 2,142,606 -0.04(-0.62%)
Aug 31, 2005 5.907 5.916 5.653 5.757 3,151,382 +0.07(+1.16%)
Aug 30, 2005 5.724 5.742 5.617 5.691 2,172,286 +0.26(+4.86%)
Aug 29, 2005 5.392 5.473 5.326 5.428 2,144,273 -0.21(-3.77%)
Aug 26, 2005 5.710 5.710 5.611 5.641 1,204,861 -0.02(-0.42%)
Aug 25, 2005 5.712 5.727 5.635 5.665 2,388,047 +0.09(+1.56%)
Aug 24, 2005 5.772 5.832 5.512 5.578 5,212,619 -0.44(-7.28%)
Aug 23, 2005 6.123 6.126 5.970 6.015 1,135,164 -0.14(-2.34%)
Aug 22, 2005 6.147 6.192 6.135 6.159 338,815 +0.04(+0.74%)
Aug 19, 2005 6.084 6.132 6.072 6.114 425,186 +0.03(+0.49%)
Aug 18, 2005 6.132 6.135 6.000 6.084 1,215,199 -0.20(-3.24%)
Aug 17, 2005 6.267 6.315 6.252 6.288 439,526 +0.00(+0.05%)
Aug 16, 2005 6.258 6.336 6.255 6.285 959,754 -0.06(-0.90%)
Aug 15, 2005 6.387 6.399 6.252 6.342 1,139,499 -0.22(-3.34%)
Aug 12, 2005 6.717 6.720 6.552 6.561 714,980 -0.33(-4.79%)
Aug 11, 2005 6.882 6.954 6.840 6.891 224,431 -0.02(-0.30%)
Aug 10, 2005 6.837 6.969 6.837 6.912 511,224 +0.19(+2.90%)
Aug 09, 2005 6.606 6.771 6.591 6.717 701,974 +0.14(+2.10%)
Aug 08, 2005 6.582 6.627 6.528 6.579 590,258 -0.15(-2.18%)
Aug 05, 2005 6.816 6.816 6.639 6.726 298,130 -0.09(-1.28%)
Aug 04, 2005 6.891 6.894 6.774 6.813 313,804 -0.14(-2.07%)
Aug 03, 2005 7.002 7.002 6.933 6.957 560,579 +0.00(+0.04%)
Aug 02, 2005 6.957 6.990 6.930 6.954 541,904 +0.17(+2.47%)
Aug 01, 2005 6.807 6.858 6.768 6.786 599,929 -0.15(-2.16%)
Jul 29, 2005 6.867 6.963 6.849 6.936 687,634 +0.01(+0.13%)
Jul 28, 2005 6.927 7.002 6.927 6.927 628,942 -0.03(-0.39%)
Jul 27, 2005 7.029 7.029 6.810 6.954 786,344 -0.11(-1.53%)
Jul 26, 2005 6.987 7.077 6.972 7.062 740,324 +0.06(+0.86%)
Jul 25, 2005 6.927 7.023 6.927 7.002 823,027 -0.09(-1.31%)
Jul 22, 2005 6.993 7.122 6.993 7.095 1,217,534 +0.24(+3.45%)
Jul 21, 2005 6.597 6.972 6.525 6.858 1,102,817 +0.41(+6.42%)
Jul 20, 2005 6.303 6.447 6.303 6.444 399,842 +0.07(+1.03%)
Jul 19, 2005 6.321 6.387 6.264 6.378 299,464 +0.09(+1.48%)
Jul 18, 2005 6.324 6.327 6.261 6.285 252,777 -0.04(-0.62%)
Jul 15, 2005 6.327 6.351 6.222 6.324 764,668 -0.21(-3.17%)
Jul 14, 2005 6.342 6.594 6.342 6.531 1,791,785 +0.31(+4.96%)
Jul 13, 2005 6.171 6.234 6.159 6.222 243,773 +0.05(+0.83%)
Jul 12, 2005 6.177 6.189 6.147 6.171 143,729 -0.03(-0.53%)
Jul 11, 2005 6.156 6.222 6.138 6.204 479,543 +0.00(+0.05%)
Jul 08, 2005 6.072 6.237 6.012 6.201 831,031 +0.12(+1.92%)
Jul 07, 2005 6.108 6.108 5.979 6.084 727,652 -0.02(-0.39%)
Jul 06, 2005 6.207 6.207 6.051 6.108 758,666 -0.25(-3.92%)
Jul 05, 2005 6.342 6.369 6.297 6.357 610,267 -0.03(-0.47%)
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.