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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.012 6.020 5.976 5.985 298,721 -0.01(-0.22%)
Nov 29, 2004 5.974 6.003 5.974 5.998 670,454 +0.02(+0.41%)
Nov 26, 2004 6.074 6.074 5.974 5.974 222,743 -0.08(-1.38%)
Nov 24, 2004 6.074 6.092 6.036 6.057 1,203,037 +0.01(+0.09%)
Nov 23, 2004 5.947 6.052 5.936 6.052 596,700 +0.15(+2.61%)
Nov 22, 2004 5.931 5.936 5.887 5.898 425,473 +0.04(+0.74%)
Nov 19, 2004 5.801 5.877 5.801 5.855 1,744,886 +0.11(+1.88%)
Nov 18, 2004 5.828 5.855 5.736 5.747 683,055 -0.11(-1.84%)
Nov 17, 2004 5.680 5.855 5.680 5.855 527,023 +0.18(+3.09%)
Nov 16, 2004 5.693 5.736 5.666 5.680 246,463 -0.01(-0.24%)
Nov 15, 2004 5.774 5.779 5.672 5.693 177,157 -0.04(-0.71%)
Nov 12, 2004 5.707 5.750 5.639 5.734 366,544 +0.05(+0.95%)
Nov 11, 2004 5.647 5.699 5.618 5.680 252,022 +0.03(+0.57%)
Nov 10, 2004 5.669 5.680 5.615 5.647 504,416 -0.01(-0.24%)
Nov 09, 2004 5.666 5.693 5.650 5.661 473,654 -0.05(-0.80%)
Nov 08, 2004 5.537 5.707 5.534 5.707 1,342,020 +0.19(+3.52%)
Nov 05, 2004 5.518 5.572 5.480 5.512 652,294 +0.00(+0.05%)
Nov 04, 2004 5.558 5.558 5.423 5.510 436,962 -0.06(-1.07%)
Nov 03, 2004 5.518 5.596 5.518 5.569 916,917 +0.17(+3.10%)
Nov 02, 2004 5.369 5.437 5.342 5.402 1,126,689 +0.19(+3.73%)
Nov 01, 2004 5.145 5.259 5.145 5.207 689,726 +0.06(+1.21%)
Oct 29, 2004 5.137 5.216 5.135 5.145 312,434 +0.01(+0.16%)
Oct 28, 2004 5.097 5.143 5.075 5.137 240,533 +0.07(+1.33%)
Oct 27, 2004 5.019 5.073 4.978 5.070 455,864 +0.05(+1.02%)
Oct 26, 2004 4.989 5.019 4.965 5.019 734,942 -0.08(-1.59%)
Oct 25, 2004 5.121 5.129 5.078 5.100 463,647 -0.11(-2.17%)
Oct 22, 2004 5.264 5.299 5.207 5.213 1,088,886 +0.08(+1.63%)
Oct 21, 2004 5.100 5.132 5.083 5.129 1,311,259 -0.04(-0.68%)
Oct 20, 2004 5.154 5.224 5.137 5.164 942,490 -0.14(-2.64%)
Oct 19, 2004 5.207 5.359 5.194 5.305 1,989,867 +0.17(+3.31%)
Oct 18, 2004 5.121 5.167 5.121 5.135 540,366 +0.01(+0.26%)
Oct 15, 2004 5.059 5.121 5.040 5.121 637,839 +0.12(+2.43%)
Oct 14, 2004 5.100 5.118 4.981 5.000 874,667 -0.10(-1.96%)
Oct 13, 2004 5.121 5.145 5.086 5.100 1,246,771 +0.05(+1.07%)
Oct 12, 2004 5.046 5.056 4.951 5.046 963,245 -0.05(-1.06%)
Oct 11, 2004 5.019 5.108 5.019 5.100 694,544 +0.08(+1.61%)
Oct 08, 2004 5.059 5.067 5.016 5.019 1,853,108 +0.01(+0.27%)
Oct 07, 2004 5.005 5.032 4.994 5.005 2,096,977 +0.03(+0.54%)
Oct 06, 2004 5.040 5.070 4.970 4.978 2,147,752 -0.15(-2.89%)
Oct 05, 2004 5.154 5.159 5.100 5.127 1,084,809 +0.05(+1.06%)
Oct 04, 2004 4.943 5.086 4.943 5.073 2,227,806 +0.13(+2.73%)
Oct 01, 2004 4.816 4.940 4.816 4.938 1,562,911 +0.16(+3.45%)
Sep 30, 2004 4.722 4.789 4.722 4.773 1,650,748 +0.07(+1.49%)
Sep 29, 2004 4.795 4.822 4.700 4.703 731,236 -0.05(-0.97%)
Sep 28, 2004 4.789 4.789 4.700 4.749 493,297 -0.04(-0.85%)
Sep 27, 2004 4.843 4.857 4.778 4.789 1,176,353 -0.06(-1.28%)
Sep 24, 2004 4.884 4.886 4.843 4.851 1,075,173 +0.05(+1.01%)
Sep 23, 2004 4.884 4.919 4.792 4.803 1,236,764 -0.14(-2.84%)
Sep 22, 2004 4.965 4.992 4.913 4.943 1,329,790 -0.06(-1.24%)
Sep 21, 2004 5.027 5.051 5.005 5.005 1,680,398 +0.06(+1.20%)
Sep 20, 2004 4.919 5.056 4.919 4.946 2,404,222 +0.03(+0.55%)
Sep 17, 2004 4.924 4.924 4.889 4.919 637,098 +0.02(+0.50%)
Sep 16, 2004 4.830 4.908 4.830 4.894 920,994 +0.10(+2.14%)
Sep 15, 2004 4.800 4.814 4.789 4.792 95,991 -0.04(-0.73%)
Sep 14, 2004 4.816 4.854 4.792 4.827 401,753 +0.05(+1.13%)
Sep 13, 2004 4.660 4.824 4.660 4.773 277,966 +0.09(+1.84%)
Sep 10, 2004 4.646 4.762 4.646 4.687 83,019 +0.00(+0.06%)
Sep 09, 2004 4.695 4.695 4.638 4.684 239,792 -0.07(-1.48%)
Sep 08, 2004 4.803 4.803 4.738 4.754 201,247 -0.04(-0.73%)
Sep 07, 2004 4.722 4.789 4.708 4.789 521,464 +0.05(+0.97%)
Sep 03, 2004 4.735 4.830 4.698 4.743 320,587 +0.01(+0.17%)
Sep 02, 2004 4.625 4.749 4.598 4.735 433,997 +0.15(+3.36%)
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.