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 )

17.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2003 4.425 4.495 4.382 4.430 592,623 +0.02(+0.37%)
Dec 30, 2003 4.425 4.484 4.398 4.414 776,452 +0.02(+0.55%)
Dec 29, 2003 4.142 4.425 4.142 4.390 990,300 +0.27(+6.62%)
Dec 26, 2003 4.131 4.155 4.099 4.117 81,536 -0.01(-0.33%)
Dec 24, 2003 4.155 4.161 4.128 4.131 96,361 -0.02(-0.58%)
Dec 23, 2003 4.093 4.163 4.093 4.155 291,308 +0.00(+0.07%)
Dec 22, 2003 4.174 4.174 4.101 4.152 605,966 +0.02(+0.59%)
Dec 19, 2003 4.174 4.174 4.120 4.128 402,495 -0.03(-0.71%)
Dec 18, 2003 4.099 4.179 4.088 4.158 672,307 +0.06(+1.38%)
Dec 17, 2003 3.980 4.115 3.958 4.101 893,568 +0.14(+3.54%)
Dec 16, 2003 4.047 4.047 3.939 3.961 674,531 -0.03(-0.74%)
Dec 15, 2003 4.020 4.020 3.966 3.991 1,223,792 -0.00(-0.07%)
Dec 12, 2003 3.939 3.993 3.939 3.993 560,750 +0.06(+1.58%)
Dec 11, 2003 3.831 3.977 3.831 3.931 758,291 +0.19(+5.20%)
Dec 10, 2003 3.764 3.764 3.707 3.737 1,097,410 +0.06(+1.54%)
Dec 09, 2003 3.723 3.723 3.664 3.680 1,372,411 -0.07(-1.87%)
Dec 08, 2003 3.837 3.842 3.750 3.750 1,026,251 -0.11(-2.93%)
Dec 05, 2003 3.885 3.885 3.858 3.864 224,596 -0.08(-1.92%)
Dec 04, 2003 3.950 3.953 3.912 3.939 170,485 -0.01(-0.27%)
Dec 03, 2003 3.969 3.982 3.945 3.950 253,134 +0.04(+1.10%)
Dec 02, 2003 3.907 3.947 3.891 3.907 301,315 -0.01(-0.34%)
Dec 01, 2003 3.920 3.934 3.885 3.920 826,115 +0.00(+0.07%)
Nov 28, 2003 3.939 3.953 3.912 3.918 620,049 +0.09(+2.33%)
Nov 26, 2003 3.804 3.826 3.804 3.829 613,008 +0.03(+0.78%)
Nov 25, 2003 3.826 3.826 3.791 3.799 530,359 +0.01(+0.21%)
Nov 24, 2003 3.821 3.821 3.761 3.791 543,701 -0.03(-0.78%)
Nov 21, 2003 3.723 3.829 3.810 3.821 694,915 +0.10(+2.61%)
Nov 20, 2003 3.737 3.764 3.726 3.723 288,343 +0.05(+1.25%)
Nov 19, 2003 3.767 3.767 3.648 3.678 921,735 -0.08(-2.01%)
Nov 18, 2003 3.802 3.802 3.750 3.753 415,837 -0.01(-0.29%)
Nov 17, 2003 3.705 3.737 3.688 3.764 548,520 +0.15(+4.10%)
Nov 14, 2003 3.710 3.737 3.616 3.616 526,282 -0.07(-1.98%)
Nov 13, 2003 3.764 3.764 3.683 3.688 599,295 -0.12(-3.05%)
Nov 12, 2003 3.726 3.831 3.726 3.804 1,167,087 +0.22(+6.01%)
Nov 11, 2003 3.540 3.580 3.537 3.589 1,632,958 +0.05(+1.29%)
Nov 10, 2003 3.629 3.629 3.537 3.543 1,821,234 -0.09(-2.60%)
Nov 07, 2003 3.645 3.710 3.594 3.637 2,937,917 -0.22(-5.80%)
Nov 06, 2003 3.891 3.934 3.858 3.861 1,641,112 -0.02(-0.62%)
Nov 05, 2003 3.645 3.902 3.578 3.885 2,768,914 +0.30(+8.43%)
Nov 04, 2003 3.645 3.680 3.578 3.583 2,436,181 -0.24(-6.28%)
Nov 03, 2003 3.831 3.823 3.710 3.823 2,133,894 -0.01(-0.21%)
Oct 31, 2003 3.893 3.893 3.864 3.831 1,168,570 -0.07(-1.87%)
Oct 30, 2003 3.926 3.934 3.904 3.904 1,244,547 -0.06(-1.50%)
Oct 29, 2003 3.953 3.980 3.899 3.964 1,726,355 +0.01(+0.27%)
Oct 28, 2003 3.912 3.977 3.910 3.953 940,267 +0.01(+0.27%)
Oct 27, 2003 3.858 3.991 3.837 3.942 1,117,053 +0.07(+1.81%)
Oct 24, 2003 3.861 3.912 3.780 3.872 866,142 -0.01(-0.35%)
Oct 23, 2003 3.902 3.902 3.831 3.885 1,169,311 -0.07(-1.71%)
Oct 22, 2003 3.993 4.007 3.953 3.953 428,809 -0.05(-1.35%)
Oct 21, 2003 4.001 4.009 3.980 4.007 541,107 +0.03(+0.68%)
Oct 20, 2003 3.993 4.015 3.980 3.980 530,730 +0.00(+0.00%)
Oct 17, 2003 4.034 4.034 3.918 3.980 980,664 +0.06(+1.58%)
Oct 16, 2003 3.872 3.923 3.866 3.918 1,055,159 -0.02(-0.55%)
Oct 15, 2003 3.985 3.985 3.915 3.939 580,022 -0.05(-1.15%)
Oct 14, 2003 4.034 4.034 3.966 3.985 918,029 -0.04(-0.87%)
Oct 13, 2003 4.007 4.047 4.001 4.020 1,022,545 -0.12(-2.80%)
Oct 10, 2003 4.020 4.142 4.020 4.136 873,925 +0.08(+1.86%)
Oct 09, 2003 4.034 4.125 3.945 4.061 989,930 +0.08(+2.10%)
Oct 08, 2003 3.896 3.977 3.896 3.977 1,196,366 +0.01(+0.27%)
Oct 07, 2003 3.993 3.993 3.934 3.966 1,453,578 -0.09(-2.13%)
Oct 06, 2003 3.953 4.061 3.953 4.053 1,439,123 -0.03(-0.73%)
Oct 03, 2003 4.088 4.109 4.018 4.082 1,045,894 +0.01(+0.13%)
Oct 02, 2003 4.112 4.112 4.074 4.077 2,077,334 +0.14(+3.56%)
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.