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 )

17.04 -0.56 (-3.18%)
Streaming Delayed Price Updated: 9:37 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 (%)
Jul 31, 2002 2.131 2.172 2.104 2.164 1,050,497 +0.01(+0.25%)
Jul 30, 2002 2.158 2.172 2.120 2.158 802,515 +0.05(+2.17%)
Jul 29, 2002 2.037 2.112 2.023 2.112 147,158 +0.18(+9.51%)
Jul 26, 2002 1.937 1.969 1.915 1.929 366,599 -0.08(-4.03%)
Jul 25, 2002 2.093 2.102 1.969 2.010 960,794 -0.16(-7.45%)
Jul 24, 2002 2.134 2.185 2.053 2.172 1,364,461 -0.05(-2.19%)
Jul 23, 2002 2.231 2.261 2.174 2.220 280,972 -0.02(-0.84%)
Jul 22, 2002 2.239 2.266 2.188 2.239 507,827 -0.06(-2.58%)
Jul 19, 2002 2.293 2.344 2.285 2.299 282,826 +0.09(+3.90%)
Jul 17, 2002 2.226 2.247 2.161 2.212 685,381 +0.02(+1.11%)
Jul 12, 2002 2.161 2.199 2.161 2.188 284,309 +0.06(+2.66%)
Jul 11, 2002 2.129 2.131 2.080 2.131 378,831 -0.04(-1.86%)
Jul 10, 2002 2.223 2.223 2.158 2.172 144,934 -0.05(-2.31%)
Jul 09, 2002 2.164 2.253 2.158 2.223 473,354 +0.05(+2.49%)
Jul 08, 2002 2.247 2.247 2.169 2.169 662,770 -0.08(-3.48%)
Jul 05, 2002 2.253 2.266 2.245 2.247 516,723 +0.13(+6.11%)
Jul 04, 2002 2.064 2.131 2.064 2.118 342,875 +0.00(+0.00%)
Jul 03, 2002 2.064 2.131 2.064 2.118 342,875 +0.03(+1.29%)
Jul 02, 2002 2.158 2.158 2.018 2.091 1,819,652 -0.17(-7.52%)
Jul 01, 2002 2.358 2.358 2.212 2.261 927,433 -0.11(-4.77%)
Jun 28, 2002 2.361 2.401 2.361 2.374 473,724 +0.02(+0.92%)
Jun 27, 2002 2.347 2.401 2.347 2.352 1,208,035 +0.04(+1.63%)
Jun 26, 2002 2.307 2.317 2.274 2.315 943,372 -0.03(-1.15%)
Jun 25, 2002 2.388 2.406 2.342 2.342 663,882 -0.22(-8.63%)
Jun 21, 2002 2.617 2.617 2.563 2.563 316,187 -0.05(-2.06%)
Jun 20, 2002 2.584 2.617 2.568 2.617 826,609 +0.03(+1.25%)
Jun 19, 2002 2.582 2.614 2.582 2.584 596,048 -0.03(-1.24%)
Jun 18, 2002 2.663 2.663 2.617 2.617 720,966 -0.02(-0.72%)
Jun 17, 2002 2.617 2.671 2.617 2.636 915,571 +0.04(+1.66%)
Jun 14, 2002 2.495 2.630 2.482 2.593 3,387,614 +0.16(+6.66%)
Jun 12, 2002 2.441 2.460 2.428 2.431 329,531 +0.02(+0.67%)
Jun 11, 2002 2.414 2.444 2.401 2.414 560,463 +0.00(+0.00%)
Jun 10, 2002 2.401 2.423 2.401 2.414 140,115 +0.03(+1.13%)
Jun 07, 2002 2.366 2.388 2.307 2.388 331,014 -0.01(-0.23%)
Jun 06, 2002 2.388 2.406 2.361 2.393 265,404 -0.04(-1.44%)
Jun 05, 2002 2.417 2.428 2.358 2.428 372,900 -0.05(-1.96%)
May 31, 2002 2.495 2.512 2.471 2.477 470,388 +0.11(+4.79%)
May 28, 2002 2.309 2.366 2.309 2.363 369,194 +0.08(+3.55%)
May 27, 2002 2.282 2.293 2.253 2.282 149,753 +0.00(+0.00%)
May 24, 2002 2.282 2.293 2.253 2.282 149,753 -0.02(-0.94%)
May 23, 2002 2.293 2.293 2.266 2.304 147,900 +0.04(+1.67%)
May 22, 2002 2.361 2.374 2.199 2.266 447,777 -0.10(-4.22%)
May 21, 2002 2.379 2.393 2.347 2.366 266,145 -0.02(-0.68%)
May 20, 2002 2.374 2.385 2.374 2.382 351,401 +0.01(+0.34%)
May 17, 2002 2.352 2.374 2.350 2.374 108,978 +0.01(+0.46%)
May 16, 2002 2.374 2.388 2.342 2.363 258,732 -0.01(-0.23%)
May 15, 2002 2.374 2.379 2.347 2.369 609,021 -0.11(-4.57%)
May 14, 2002 2.441 2.490 2.441 2.482 182,002 +0.04(+1.66%)
May 13, 2002 2.390 2.441 2.390 2.441 225,000 -0.02(-0.98%)
May 10, 2002 2.482 2.482 2.455 2.466 245,017 -0.03(-1.08%)
May 09, 2002 2.490 2.495 2.482 2.493 248,353 -0.01(-0.32%)
May 08, 2002 2.495 2.509 2.468 2.501 487,439 +0.05(+2.20%)
May 07, 2002 2.441 2.455 2.433 2.447 369,935 +0.01(+0.55%)
May 06, 2002 2.441 2.455 2.420 2.433 567,506 -0.02(-0.88%)
May 03, 2002 2.441 2.463 2.433 2.455 315,075 +0.01(+0.55%)
May 02, 2002 2.431 2.463 2.431 2.441 1,001,939 -0.06(-2.27%)
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.