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 )

17.60 -0.54 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2002 2.255 2.296 2.255 2.290 113,427 +0.04(+1.56%)
Dec 30, 2002 2.266 2.290 2.253 2.255 54,860 -0.02(-0.71%)
Dec 27, 2002 2.347 2.347 2.239 2.272 179,778 -0.07(-3.00%)
Dec 26, 2002 2.352 2.352 2.342 2.342 126,030 -0.01(-0.46%)
Dec 24, 2002 2.339 2.371 2.339 2.352 101,565 +0.04(+1.75%)
Dec 23, 2002 2.423 2.423 2.293 2.312 323,600 -0.10(-4.03%)
Dec 20, 2002 2.361 2.409 2.342 2.409 541,558 +0.11(+4.57%)
Dec 19, 2002 2.301 2.342 2.293 2.304 367,340 +0.05(+2.03%)
Dec 18, 2002 2.272 2.272 2.253 2.258 170,511 -0.01(-0.59%)
Dec 17, 2002 2.307 2.307 2.255 2.272 474,095 -0.01(-0.35%)
Dec 16, 2002 2.266 2.285 2.239 2.280 903,709 +0.12(+5.63%)
Dec 13, 2002 2.150 2.172 2.145 2.158 972,285 +0.00(+0.00%)
Dec 12, 2002 2.145 2.185 2.145 2.158 1,424,510 +0.01(+0.25%)
Dec 11, 2002 2.177 2.177 2.050 2.153 560,092 -0.03(-1.48%)
Dec 10, 2002 2.110 2.185 2.107 2.185 797,696 +0.09(+4.52%)
Dec 09, 2002 2.110 2.126 2.091 2.091 570,100 -0.04(-1.90%)
Dec 06, 2002 2.153 2.153 2.096 2.131 227,595 -0.01(-0.63%)
Dec 05, 2002 2.158 2.158 2.142 2.145 97,858 -0.01(-0.38%)
Dec 04, 2002 2.131 2.156 2.131 2.153 164,580 +0.02(+1.01%)
Dec 03, 2002 2.088 2.145 2.088 2.131 495,594 +0.06(+3.00%)
Dec 02, 2002 2.018 2.083 2.018 2.069 501,896 -0.00(-0.13%)
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%)
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.