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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2003 2.536 2.536 2.498 2.498 287,274 +0.03(+1.31%)
Apr 29, 2003 2.468 2.479 2.433 2.466 177,554 +0.06(+2.58%)
Apr 28, 2003 2.339 2.406 2.339 2.404 361,409 +0.09(+3.85%)
Apr 25, 2003 2.393 2.396 2.315 2.315 606,056 -0.11(-4.35%)
Apr 24, 2003 2.466 2.466 2.420 2.420 352,142 -0.06(-2.50%)
Apr 23, 2003 2.522 2.552 2.479 2.482 649,425 -0.02(-0.97%)
Apr 22, 2003 2.501 2.522 2.490 2.506 206,837 -0.03(-1.28%)
Apr 21, 2003 2.549 2.549 2.531 2.539 580,850 +0.02(+0.64%)
Apr 17, 2003 2.549 2.555 2.501 2.522 950,785 -0.04(-1.37%)
Apr 16, 2003 2.566 2.590 2.549 2.557 694,277 -0.03(-1.25%)
Apr 15, 2003 2.525 2.590 2.522 2.590 1,485,672 +0.06(+2.24%)
Apr 14, 2003 2.482 2.533 2.482 2.533 291,351 -0.01(-0.32%)
Apr 11, 2003 2.541 2.563 2.536 2.541 212,397 +0.01(+0.21%)
Apr 10, 2003 2.504 2.536 2.490 2.536 414,045 +0.03(+1.18%)
Apr 09, 2003 2.423 2.557 2.423 2.506 1,051,239 +0.08(+3.45%)
Apr 08, 2003 2.358 2.441 2.358 2.423 1,325,910 +0.04(+1.58%)
Apr 07, 2003 2.379 2.390 2.363 2.385 1,028,998 +0.14(+6.38%)
Apr 04, 2003 2.236 2.280 2.231 2.242 219,440 +0.02(+1.09%)
Apr 03, 2003 2.255 2.255 2.218 2.218 138,633 -0.05(-2.03%)
Apr 02, 2003 2.231 2.277 2.226 2.263 255,025 +0.06(+2.57%)
Apr 01, 2003 2.255 2.255 2.199 2.207 417,752 +0.01(+0.49%)
Mar 31, 2003 2.207 2.212 2.177 2.196 352,513 -0.06(-2.86%)
Mar 28, 2003 2.255 2.269 2.255 2.261 305,066 -0.01(-0.36%)
Mar 27, 2003 2.277 2.277 2.253 2.269 125,288 -0.01(-0.36%)
Mar 26, 2003 2.253 2.299 2.253 2.277 825,497 +0.02(+1.08%)
Mar 25, 2003 2.185 2.253 2.185 2.253 886,288 +0.07(+3.09%)
Mar 24, 2003 2.166 2.191 2.153 2.185 581,962 -0.01(-0.25%)
Mar 21, 2003 2.182 2.207 2.174 2.191 460,380 +0.03(+1.25%)
Mar 20, 2003 2.091 2.180 2.091 2.164 457,785 +0.07(+3.48%)
Mar 19, 2003 2.066 2.118 2.066 2.091 907,787 +0.01(+0.39%)
Mar 18, 2003 2.023 2.096 2.023 2.083 207,208 +0.05(+2.52%)
Mar 17, 2003 2.023 2.050 1.999 2.031 357,703 -0.04(-2.08%)
Mar 14, 2003 2.064 2.091 2.061 2.075 257,991 -0.06(-2.66%)
Mar 13, 2003 2.045 2.131 2.045 2.131 419,976 +0.08(+3.67%)
Mar 12, 2003 2.045 2.056 2.023 2.056 315,816 +0.08(+4.24%)
Mar 11, 2003 1.969 1.980 1.921 1.972 270,223 +0.00(+0.14%)
Mar 10, 2003 2.023 2.023 1.967 1.969 302,842 -0.11(-5.07%)
Mar 07, 2003 2.088 2.099 2.066 2.075 260,585 +0.00(+0.00%)
Mar 06, 2003 2.118 2.118 2.075 2.075 396,994 -0.04(-1.66%)
Mar 05, 2003 2.107 2.120 2.104 2.110 344,729 -0.03(-1.51%)
Mar 04, 2003 2.147 2.156 2.129 2.142 123,064 -0.01(-0.63%)
Mar 03, 2003 2.199 2.212 2.131 2.156 310,256 -0.00(-0.12%)
Feb 28, 2003 2.158 2.185 2.131 2.158 182,372 -0.02(-0.87%)
Feb 27, 2003 2.166 2.196 2.153 2.177 1,255,852 +0.03(+1.38%)
Feb 26, 2003 2.185 2.185 2.147 2.147 41,145 -0.03(-1.49%)
Feb 25, 2003 2.185 2.185 2.142 2.180 131,960 -0.02(-0.86%)
Feb 24, 2003 2.223 2.226 2.199 2.199 169,769 +0.01(+0.49%)
Feb 21, 2003 2.188 2.193 2.177 2.188 195,346 +0.01(+0.50%)
Feb 20, 2003 2.158 2.177 2.158 2.177 126,400 +0.03(+1.38%)
Feb 19, 2003 2.158 2.158 2.137 2.147 479,285 -0.01(-0.62%)
Feb 18, 2003 2.188 2.212 2.161 2.161 213,880 +0.01(+0.25%)
Feb 14, 2003 2.118 2.156 2.112 2.156 311,368 +0.08(+3.90%)
Feb 13, 2003 2.037 2.085 2.037 2.075 588,263 +0.02(+1.18%)
Feb 12, 2003 2.050 2.085 2.050 2.050 159,020 -0.01(-0.26%)
Feb 11, 2003 2.069 2.080 2.031 2.056 176,442 -0.04(-2.06%)
Feb 10, 2003 2.069 2.102 2.069 2.099 610,133 +0.05(+2.37%)
Feb 07, 2003 2.050 2.077 2.050 2.050 409,597 +0.03(+1.33%)
Feb 06, 2003 2.015 2.023 2.004 2.023 575,660 -0.00(-0.13%)
Feb 05, 2003 2.040 2.050 2.018 2.026 812,523 -0.01(-0.66%)
Feb 04, 2003 2.080 2.080 2.037 2.040 1,577,229 -0.04(-1.95%)
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.