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 )

17.97 +0.57 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 3.666 3.734 3.666 3.674 705,150 +0.04(+1.04%)
Sep 29, 2003 3.575 3.577 3.575 3.637 780,080 +0.06(+1.81%)
Sep 26, 2003 3.604 3.631 3.572 3.572 727,036 -0.08(-2.07%)
Sep 25, 2003 3.669 3.669 3.575 3.648 863,911 -0.05(-1.46%)
Sep 24, 2003 3.774 3.774 3.699 3.701 1,902,534 +0.19(+5.53%)
Sep 23, 2003 3.467 3.518 3.462 3.507 1,606,898 +0.15(+4.41%)
Sep 22, 2003 3.343 3.370 3.319 3.359 493,716 -0.04(-1.11%)
Sep 19, 2003 3.370 3.424 3.356 3.397 519,682 +0.02(+0.64%)
Sep 18, 2003 3.370 3.402 3.364 3.375 428,061 -0.01(-0.16%)
Sep 17, 2003 3.362 3.437 3.362 3.381 523,391 +0.01(+0.16%)
Sep 16, 2003 3.337 3.413 3.337 3.375 1,336,856 +0.05(+1.62%)
Sep 15, 2003 3.275 3.329 3.251 3.321 593,127 +0.09(+2.75%)
Sep 12, 2003 3.251 3.254 3.216 3.232 1,079,796 +0.02(+0.59%)
Sep 11, 2003 3.208 3.213 3.173 3.213 1,650,668 -0.10(-3.09%)
Sep 10, 2003 3.343 3.356 3.313 3.316 1,562,385 -0.20(-5.67%)
Sep 09, 2003 3.478 3.518 3.424 3.515 2,187,414 +0.01(+0.31%)
Sep 08, 2003 3.505 3.596 3.478 3.505 1,530,856 +0.06(+1.80%)
Sep 05, 2003 3.346 3.475 3.346 3.443 2,047,200 +0.16(+4.93%)
Sep 04, 2003 3.230 3.335 3.213 3.281 1,204,802 +0.12(+3.84%)
Sep 03, 2003 3.108 3.181 3.098 3.160 1,467,425 +0.09(+3.08%)
Sep 02, 2003 3.068 3.068 3.009 3.065 1,133,211 +0.05(+1.52%)
Aug 29, 2003 2.979 3.046 2.979 3.019 414,707 +0.04(+1.36%)
Aug 28, 2003 2.965 2.990 2.933 2.979 401,353 +0.02(+0.64%)
Aug 27, 2003 2.960 2.965 2.914 2.960 234,061 +0.02(+0.73%)
Aug 26, 2003 2.968 2.979 2.898 2.939 370,565 -0.02(-0.64%)
Aug 25, 2003 2.990 3.003 2.957 2.957 221,449 -0.02(-0.72%)
Aug 22, 2003 3.014 3.041 2.979 2.979 799,739 -0.00(-0.09%)
Aug 21, 2003 2.947 2.992 2.939 2.982 433,625 +0.05(+1.56%)
Aug 20, 2003 2.979 3.025 2.936 2.936 716,278 -0.01(-0.27%)
Aug 19, 2003 3.060 3.060 2.928 2.944 955,904 +0.02(+0.55%)
Aug 18, 2003 2.912 2.949 2.898 2.928 630,963 +0.05(+1.59%)
Aug 15, 2003 2.871 2.893 2.844 2.882 1,698,890 +0.11(+3.79%)
Aug 14, 2003 2.769 2.817 2.747 2.777 1,237,816 +0.03(+0.98%)
Aug 13, 2003 2.731 2.763 2.712 2.750 507,812 +0.04(+1.49%)
Aug 12, 2003 2.717 2.731 2.688 2.709 373,533 +0.02(+0.60%)
Aug 11, 2003 2.693 2.696 2.682 2.693 387,258 +0.00(+0.10%)
Aug 08, 2003 2.717 2.720 2.672 2.690 719,988 -0.08(-2.92%)
Aug 07, 2003 2.782 2.793 2.752 2.771 695,506 +0.05(+1.78%)
Aug 06, 2003 2.661 2.736 2.658 2.723 648,768 +0.07(+2.54%)
Aug 05, 2003 2.529 2.701 2.521 2.655 2,941,899 -0.04(-1.40%)
Aug 04, 2003 2.723 2.742 2.645 2.693 622,060 -0.07(-2.54%)
Aug 01, 2003 2.782 2.812 2.763 2.763 467,380 -0.04(-1.35%)
Jul 31, 2003 2.817 2.817 2.774 2.801 494,829 -0.02(-0.57%)
Jul 30, 2003 2.817 2.828 2.804 2.817 329,020 +0.01(+0.48%)
Jul 29, 2003 2.825 2.831 2.704 2.804 941,066 -0.09(-3.08%)
Jul 28, 2003 2.823 2.925 2.820 2.893 498,909 +0.04(+1.23%)
Jul 25, 2003 2.906 2.912 2.844 2.858 287,846 -0.03(-0.93%)
Jul 24, 2003 2.847 2.992 2.833 2.885 1,136,550 +0.04(+1.42%)
Jul 23, 2003 2.965 2.987 2.844 2.844 542,309 -0.19(-6.22%)
Jul 22, 2003 2.968 3.033 2.968 3.033 929,938 -0.03(-0.88%)
Jul 21, 2003 3.046 3.087 2.992 3.060 340,519 +0.07(+2.34%)
Jul 18, 2003 2.992 3.017 2.984 2.990 510,409 +0.00(+0.00%)
Jul 17, 2003 3.025 3.041 2.976 2.990 252,978 -0.01(-0.27%)
Jul 16, 2003 3.027 3.033 2.995 2.998 770,806 -0.05(-1.59%)
Jul 15, 2003 3.122 3.127 3.027 3.046 992,997 -0.09(-3.00%)
Jul 14, 2003 3.141 3.154 3.108 3.141 328,279 +0.01(+0.43%)
Jul 11, 2003 3.060 3.127 3.060 3.127 322,344 +0.08(+2.47%)
Jul 10, 2003 3.046 3.065 3.041 3.052 830,527 -0.06(-1.99%)
Jul 09, 2003 3.046 3.114 3.046 3.114 732,971 +0.04(+1.32%)
Jul 08, 2003 3.087 3.087 3.063 3.073 970,741 +0.04(+1.33%)
Jul 07, 2003 3.033 3.079 3.006 3.033 1,821,670 +0.11(+3.59%)
Jul 03, 2003 2.984 2.987 2.925 2.928 301,200 -0.08(-2.78%)
Jul 02, 2003 3.019 3.022 2.979 3.011 1,755,643 -0.01(-0.27%)
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.