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 )

17.29 -0.31 (-1.76%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Nov 29, 2002 2.023 2.118 2.023 2.072 445,924 +0.03(+1.45%)
Nov 27, 2002 2.002 2.045 1.969 2.042 225,000 +0.04(+2.02%)
Nov 26, 2002 2.013 2.021 2.002 2.002 71,911 -0.01(-0.54%)
Nov 25, 2002 2.026 2.045 2.010 2.013 161,615 -0.01(-0.67%)
Nov 22, 2002 2.104 2.104 2.015 2.026 278,378 -0.01(-0.27%)
Nov 21, 2002 2.037 2.037 2.002 2.031 491,146 +0.04(+1.76%)
Nov 20, 2002 1.915 1.996 1.915 1.996 186,079 +0.04(+2.07%)
Nov 19, 2002 1.964 1.964 1.921 1.956 478,543 -0.00(-0.14%)
Nov 18, 2002 1.969 1.969 1.948 1.959 338,057 -0.01(-0.55%)
Nov 15, 2002 1.964 1.969 1.942 1.969 381,797 -0.04(-2.01%)
Nov 14, 2002 1.934 2.010 1.918 2.010 872,573 +0.13(+6.73%)
Nov 13, 2002 1.880 1.897 1.867 1.883 156,425 -0.01(-0.71%)
Nov 12, 2002 1.875 1.897 1.875 1.897 958,940 +0.12(+6.51%)
Nov 11, 2002 1.802 1.813 1.772 1.781 308,032 +0.00(+0.00%)
Nov 08, 2002 1.794 1.810 1.781 1.781 163,468 +0.03(+1.54%)
Nov 07, 2002 1.754 1.848 1.754 1.754 259,473 -0.03(-1.52%)
Nov 06, 2002 1.781 1.781 1.713 1.781 419,606 -0.01(-0.45%)
Nov 05, 2002 1.808 1.821 1.783 1.789 623,848 -0.09(-4.60%)
Nov 04, 2002 1.861 1.886 1.861 1.875 305,066 +0.04(+2.21%)
Nov 01, 2002 1.786 1.834 1.781 1.834 328,419 +0.04(+1.95%)
Oct 31, 2002 1.762 1.810 1.759 1.799 748,396 +0.05(+2.62%)
Oct 30, 2002 1.627 1.754 1.627 1.754 512,645 +0.14(+8.88%)
Oct 29, 2002 1.659 1.659 1.602 1.611 1,043,825 +0.02(+1.19%)
Oct 28, 2002 1.567 1.605 1.565 1.592 1,077,557 +0.04(+2.79%)
Oct 25, 2002 1.565 1.565 1.524 1.549 700,579 -0.04(-2.71%)
Oct 24, 2002 1.592 1.619 1.573 1.592 399,218 +0.01(+0.68%)
Oct 23, 2002 1.581 1.581 1.543 1.581 498,560 -0.02(-1.51%)
Oct 22, 2002 1.646 1.646 1.540 1.605 1,654,330 -0.07(-4.34%)
Oct 21, 2002 1.640 1.694 1.627 1.678 1,049,385 +0.04(+2.30%)
Oct 18, 2002 1.705 1.705 1.619 1.640 1,377,064 -0.04(-2.41%)
Oct 17, 2002 1.659 1.681 1.627 1.681 1,347,039 +0.08(+5.24%)
Oct 16, 2002 1.613 1.619 1.581 1.597 1,158,364 -0.02(-1.00%)
Oct 15, 2002 1.565 1.659 1.565 1.613 3,738,645 +0.10(+6.41%)
Oct 14, 2002 1.443 1.538 1.422 1.516 3,426,165 -0.37(-19.83%)
Oct 11, 2002 1.875 1.902 1.794 1.891 1,545,722 -0.02(-1.13%)
Oct 10, 2002 1.878 1.921 1.878 1.913 259,103 +0.02(+1.29%)
Oct 09, 2002 1.948 1.948 1.888 1.888 270,223 -0.07(-3.45%)
Oct 08, 2002 1.956 1.956 1.929 1.956 335,833 +0.03(+1.40%)
Oct 07, 2002 1.950 1.969 1.929 1.929 172,735 -0.01(-0.42%)
Oct 04, 2002 1.961 1.996 1.902 1.937 369,935 -0.02(-0.97%)
Oct 03, 2002 1.996 2.064 1.956 1.956 204,613 -0.01(-0.68%)
Oct 02, 2002 2.023 2.023 1.956 1.969 518,947 -0.12(-5.81%)
Oct 01, 2002 1.996 2.091 1.983 2.091 278,378 +0.09(+4.31%)
Sep 30, 2002 1.996 2.037 1.956 2.004 469,647 +0.04(+1.78%)
Sep 27, 2002 1.991 2.007 1.969 1.969 332,497 -0.04(-2.15%)
Sep 26, 2002 2.018 2.026 2.010 2.013 718,742 +0.02(+0.81%)
Sep 25, 2002 1.980 1.996 1.956 1.996 138,262 +0.04(+2.21%)
Sep 24, 2002 1.918 1.967 1.918 1.953 290,981 +0.01(+0.42%)
Sep 23, 2002 1.956 1.956 1.932 1.945 479,655 -0.03(-1.37%)
Sep 20, 2002 1.921 1.983 1.921 1.972 427,760 +0.08(+4.43%)
Sep 19, 2002 1.980 1.980 1.864 1.888 396,994 -0.12(-5.79%)
Sep 18, 2002 2.018 2.023 1.996 2.004 304,325 -0.05(-2.62%)
Sep 17, 2002 2.045 2.091 2.045 2.058 94,893 +0.01(+0.66%)
Sep 16, 2002 2.050 2.056 2.037 2.045 316,928 +0.04(+2.02%)
Sep 13, 2002 2.040 2.045 1.996 2.004 311,739 -0.09(-4.50%)
Sep 12, 2002 2.142 2.145 2.083 2.099 146,046 -0.07(-3.23%)
Sep 11, 2002 2.158 2.201 2.158 2.169 69,316 +0.02(+0.75%)
Sep 10, 2002 2.145 2.185 2.145 2.153 247,982 +0.03(+1.40%)
Sep 09, 2002 2.069 2.131 2.069 2.123 225,371 +0.05(+2.21%)
Sep 06, 2002 2.064 2.104 2.053 2.077 98,229 +0.06(+2.80%)
Sep 05, 2002 1.986 2.029 1.986 2.021 388,469 +0.06(+3.31%)
Sep 04, 2002 1.950 1.964 1.942 1.956 488,181 -0.05(-2.55%)
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.