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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2003 2.156 2.183 2.129 2.156 182,528 -0.02(-0.87%)
Feb 27, 2003 2.164 2.194 2.151 2.175 1,256,920 +0.03(+1.38%)
Feb 26, 2003 2.183 2.183 2.146 2.146 41,180 -0.03(-1.48%)
Feb 25, 2003 2.183 2.183 2.140 2.178 132,073 -0.02(-0.86%)
Feb 24, 2003 2.221 2.224 2.197 2.197 169,914 +0.01(+0.49%)
Feb 21, 2003 2.186 2.191 2.175 2.186 195,512 +0.01(+0.50%)
Feb 20, 2003 2.156 2.175 2.156 2.175 126,508 +0.03(+1.38%)
Feb 19, 2003 2.156 2.156 2.135 2.146 479,692 -0.01(-0.62%)
Feb 18, 2003 2.186 2.210 2.159 2.159 214,062 +0.01(+0.25%)
Feb 14, 2003 2.116 2.154 2.111 2.154 311,633 +0.08(+3.90%)
Feb 13, 2003 2.035 2.084 2.035 2.073 588,764 +0.02(+1.18%)
Feb 12, 2003 2.049 2.084 2.049 2.049 159,155 -0.01(-0.26%)
Feb 11, 2003 2.067 2.078 2.030 2.054 176,592 -0.04(-2.06%)
Feb 10, 2003 2.067 2.100 2.067 2.097 610,652 +0.05(+2.37%)
Feb 07, 2003 2.049 2.076 2.049 2.049 409,946 +0.03(+1.33%)
Feb 06, 2003 2.014 2.022 2.003 2.022 576,150 -0.00(-0.13%)
Feb 05, 2003 2.038 2.049 2.016 2.024 813,214 -0.01(-0.66%)
Feb 04, 2003 2.078 2.078 2.035 2.038 1,578,570 -0.04(-1.95%)
Feb 03, 2003 2.035 2.116 2.035 2.078 286,405 -0.02(-1.15%)
Jan 31, 2003 2.076 2.116 2.062 2.102 680,770 +0.01(+0.26%)
Jan 30, 2003 2.092 2.105 2.081 2.097 848,087 +0.00(+0.00%)
Jan 29, 2003 2.076 2.102 2.076 2.097 550,923 -0.03(-1.52%)
Jan 28, 2003 2.076 2.124 2.076 2.129 877,767 +0.05(+2.33%)
Jan 27, 2003 2.049 2.089 2.046 2.081 1,417,560 -0.01(-0.39%)
Jan 24, 2003 2.138 2.138 2.089 2.089 478,579 -0.05(-2.27%)
Jan 23, 2003 2.143 2.143 2.116 2.138 577,263 +0.02(+1.02%)
Jan 22, 2003 2.102 2.121 2.102 2.116 711,933 -0.01(-0.63%)
Jan 21, 2003 2.119 2.129 2.105 2.129 444,077 +0.01(+0.64%)
Jan 17, 2003 2.078 2.138 2.078 2.116 520,501 +0.04(+1.82%)
Jan 16, 2003 2.073 2.111 2.073 2.078 2,405,512 -0.14(-6.20%)
Jan 15, 2003 2.210 2.243 2.200 2.216 545,358 -0.05(-2.14%)
Jan 14, 2003 2.218 2.286 2.218 2.264 174,737 +0.04(+1.57%)
Jan 13, 2003 2.226 2.237 2.218 2.229 633,283 +0.01(+0.49%)
Jan 10, 2003 2.197 2.240 2.197 2.218 883,702 +0.00(+0.12%)
Jan 09, 2003 2.183 2.235 2.183 2.216 1,220,563 +0.06(+2.75%)
Jan 08, 2003 2.143 2.156 2.143 2.156 1,054,730 +0.02(+0.76%)
Jan 07, 2003 2.148 2.154 2.127 2.140 1,178,641 -0.07(-3.29%)
Jan 06, 2003 2.156 2.235 2.148 2.213 1,253,581 -0.05(-2.38%)
Jan 03, 2003 2.259 2.278 2.259 2.267 294,938 +0.02(+0.72%)
Jan 02, 2003 2.278 2.278 2.243 2.251 379,895 -0.04(-1.65%)
Dec 31, 2002 2.253 2.294 2.253 2.288 113,523 +0.04(+1.55%)
Dec 30, 2002 2.264 2.288 2.251 2.253 54,906 -0.02(-0.71%)
Dec 27, 2002 2.345 2.345 2.237 2.270 179,931 -0.07(-3.00%)
Dec 26, 2002 2.350 2.350 2.340 2.340 126,137 -0.01(-0.46%)
Dec 24, 2002 2.337 2.369 2.337 2.350 101,651 +0.04(+1.75%)
Dec 23, 2002 2.421 2.421 2.291 2.310 323,876 -0.10(-4.03%)
Dec 20, 2002 2.359 2.407 2.340 2.407 542,019 +0.11(+4.57%)
Dec 19, 2002 2.299 2.340 2.291 2.302 367,653 +0.05(+2.03%)
Dec 18, 2002 2.270 2.270 2.251 2.256 170,656 -0.01(-0.59%)
Dec 17, 2002 2.305 2.305 2.253 2.270 474,498 -0.01(-0.36%)
Dec 16, 2002 2.264 2.283 2.237 2.278 904,478 +0.12(+5.63%)
Dec 13, 2002 2.148 2.170 2.143 2.156 973,111 +0.00(+0.00%)
Dec 12, 2002 2.143 2.183 2.143 2.156 1,425,722 +0.01(+0.25%)
Dec 11, 2002 2.175 2.175 2.049 2.151 560,568 -0.03(-1.48%)
Dec 10, 2002 2.108 2.183 2.105 2.183 798,374 +0.09(+4.52%)
Dec 09, 2002 2.108 2.124 2.089 2.089 570,585 -0.04(-1.90%)
Dec 06, 2002 2.151 2.151 2.094 2.129 227,789 -0.01(-0.63%)
Dec 05, 2002 2.156 2.156 2.140 2.143 97,941 -0.01(-0.38%)
Dec 04, 2002 2.129 2.154 2.129 2.151 164,720 +0.02(+1.01%)
Dec 03, 2002 2.086 2.143 2.086 2.129 496,016 +0.06(+3.00%)
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.