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 )

18.26 -0.07 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2003 2.076 2.116 2.062 2.103 680,669 +0.01(+0.26%)
Jan 30, 2003 2.092 2.105 2.081 2.097 847,961 +0.00(+0.00%)
Jan 29, 2003 2.076 2.103 2.076 2.097 550,841 -0.03(-1.52%)
Jan 28, 2003 2.076 2.124 2.076 2.130 877,636 +0.05(+2.33%)
Jan 27, 2003 2.049 2.089 2.046 2.081 1,417,349 -0.01(-0.39%)
Jan 24, 2003 2.138 2.138 2.089 2.089 478,508 -0.05(-2.27%)
Jan 23, 2003 2.143 2.143 2.116 2.138 577,177 +0.02(+1.02%)
Jan 22, 2003 2.103 2.122 2.103 2.116 711,827 -0.01(-0.63%)
Jan 21, 2003 2.119 2.130 2.105 2.130 444,011 +0.01(+0.64%)
Jan 17, 2003 2.079 2.138 2.079 2.116 520,424 +0.04(+1.82%)
Jan 16, 2003 2.073 2.111 2.073 2.079 2,405,154 -0.14(-6.20%)
Jan 15, 2003 2.211 2.243 2.200 2.216 545,277 -0.05(-2.14%)
Jan 14, 2003 2.219 2.286 2.219 2.265 174,711 +0.04(+1.57%)
Jan 13, 2003 2.227 2.238 2.219 2.229 633,189 +0.01(+0.49%)
Jan 10, 2003 2.197 2.240 2.197 2.219 883,571 +0.00(+0.12%)
Jan 09, 2003 2.184 2.235 2.184 2.216 1,220,382 +0.06(+2.75%)
Jan 08, 2003 2.143 2.157 2.143 2.157 1,054,573 +0.02(+0.76%)
Jan 07, 2003 2.149 2.154 2.127 2.141 1,178,466 -0.07(-3.29%)
Jan 06, 2003 2.157 2.235 2.149 2.213 1,253,395 -0.05(-2.38%)
Jan 03, 2003 2.259 2.278 2.259 2.267 294,894 +0.02(+0.72%)
Jan 02, 2003 2.278 2.278 2.243 2.251 379,839 -0.04(-1.65%)
Dec 31, 2002 2.254 2.294 2.254 2.289 113,506 +0.04(+1.56%)
Dec 30, 2002 2.265 2.289 2.251 2.254 54,898 -0.02(-0.71%)
Dec 27, 2002 2.345 2.345 2.238 2.270 179,904 -0.07(-3.00%)
Dec 26, 2002 2.351 2.351 2.340 2.340 126,118 -0.01(-0.46%)
Dec 24, 2002 2.337 2.370 2.337 2.351 101,636 +0.04(+1.75%)
Dec 23, 2002 2.421 2.421 2.292 2.310 323,827 -0.10(-4.03%)
Dec 20, 2002 2.359 2.407 2.340 2.407 541,938 +0.11(+4.57%)
Dec 19, 2002 2.300 2.340 2.292 2.302 367,598 +0.05(+2.03%)
Dec 18, 2002 2.270 2.270 2.251 2.256 170,630 -0.01(-0.59%)
Dec 17, 2002 2.305 2.305 2.254 2.270 474,428 -0.01(-0.36%)
Dec 16, 2002 2.265 2.283 2.238 2.278 904,343 +0.12(+5.63%)
Dec 13, 2002 2.149 2.170 2.143 2.157 972,967 +0.00(+0.00%)
Dec 12, 2002 2.143 2.184 2.143 2.157 1,425,510 +0.01(+0.25%)
Dec 11, 2002 2.176 2.176 2.049 2.151 560,485 -0.03(-1.48%)
Dec 10, 2002 2.108 2.184 2.105 2.184 798,255 +0.09(+4.52%)
Dec 09, 2002 2.108 2.124 2.089 2.089 570,500 -0.04(-1.90%)
Dec 06, 2002 2.151 2.151 2.095 2.130 227,755 -0.01(-0.63%)
Dec 05, 2002 2.157 2.157 2.141 2.143 97,927 -0.01(-0.38%)
Dec 04, 2002 2.130 2.154 2.130 2.151 164,695 +0.02(+1.01%)
Dec 03, 2002 2.087 2.143 2.087 2.130 495,942 +0.06(+3.00%)
Dec 02, 2002 2.017 2.081 2.017 2.068 502,248 -0.00(-0.13%)
Nov 29, 2002 2.022 2.116 2.022 2.070 446,236 +0.03(+1.45%)
Nov 27, 2002 2.000 2.043 1.968 2.041 225,158 +0.04(+2.02%)
Nov 26, 2002 2.011 2.019 2.000 2.000 71,961 -0.01(-0.54%)
Nov 25, 2002 2.025 2.043 2.008 2.011 161,728 -0.01(-0.67%)
Nov 22, 2002 2.103 2.103 2.014 2.025 278,573 -0.01(-0.27%)
Nov 21, 2002 2.035 2.035 2.000 2.030 491,491 +0.04(+1.76%)
Nov 20, 2002 1.914 1.995 1.914 1.995 186,210 +0.04(+2.07%)
Nov 19, 2002 1.963 1.963 1.919 1.955 478,879 -0.00(-0.14%)
Nov 18, 2002 1.968 1.968 1.946 1.957 338,294 -0.01(-0.55%)
Nov 15, 2002 1.963 1.968 1.941 1.968 382,064 -0.04(-2.01%)
Nov 14, 2002 1.933 2.008 1.917 2.008 873,185 +0.13(+6.73%)
Nov 13, 2002 1.879 1.895 1.866 1.882 156,535 -0.01(-0.71%)
Nov 12, 2002 1.874 1.895 1.874 1.895 959,613 +0.12(+6.51%)
Nov 11, 2002 1.801 1.812 1.771 1.779 308,248 +0.00(+0.00%)
Nov 08, 2002 1.793 1.809 1.779 1.779 163,583 +0.03(+1.54%)
Nov 07, 2002 1.752 1.847 1.752 1.752 259,655 -0.03(-1.52%)
Nov 06, 2002 1.779 1.779 1.712 1.779 419,900 -0.01(-0.45%)
Nov 05, 2002 1.806 1.820 1.782 1.787 624,286 -0.09(-4.60%)
Nov 04, 2002 1.860 1.884 1.860 1.874 305,280 +0.04(+2.21%)
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.