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 (%)
Apr 30, 2002 2.399 2.426 2.399 2.404 481,547 +0.07(+2.88%)
Apr 29, 2002 2.345 2.372 2.318 2.337 1,141,171 -0.09(-3.88%)
Apr 26, 2002 2.439 2.453 2.429 2.431 234,837 -0.01(-0.33%)
Apr 25, 2002 2.439 2.453 2.429 2.439 431,834 -0.03(-1.09%)
Apr 24, 2002 2.453 2.480 2.453 2.466 232,611 +0.04(+1.67%)
Apr 23, 2002 2.385 2.442 2.385 2.426 553,149 +0.06(+2.62%)
Apr 22, 2002 2.385 2.385 2.332 2.364 1,314,424 -0.09(-3.52%)
Apr 19, 2002 2.426 2.464 2.412 2.450 1,171,221 -0.02(-0.66%)
Apr 18, 2002 2.412 2.466 2.412 2.466 880,734 -0.01(-0.33%)
Apr 17, 2002 2.426 2.518 2.426 2.474 1,377,122 -0.12(-4.67%)
Apr 16, 2002 2.585 2.628 2.574 2.596 1,209,433 +0.00(+0.10%)
Apr 15, 2002 2.582 2.593 2.563 2.593 990,548 +0.04(+1.37%)
Apr 12, 2002 2.528 2.561 2.520 2.558 372,104 +0.10(+4.17%)
Apr 11, 2002 2.499 2.518 2.453 2.456 591,732 -0.13(-5.01%)
Apr 10, 2002 2.534 2.585 2.534 2.585 1,080,699 +0.05(+2.02%)
Apr 09, 2002 2.547 2.547 2.520 2.534 900,026 +0.01(+0.21%)
Apr 08, 2002 2.526 2.547 2.480 2.528 1,312,940 -0.04(-1.37%)
Apr 05, 2002 2.588 2.598 2.534 2.563 2,917,480 +0.05(+1.93%)
Apr 04, 2002 2.493 2.534 2.493 2.515 1,791,149 +0.12(+4.95%)
Apr 03, 2002 2.385 2.412 2.385 2.396 593,216 +0.05(+2.18%)
Apr 02, 2002 2.340 2.359 2.340 2.345 2,053,069 +0.02(+1.05%)
Apr 01, 2002 2.305 2.324 2.291 2.321 290,486 +0.07(+3.11%)
Mar 29, 2002 2.264 2.264 2.224 2.251 622,895 +0.00(+0.00%)
Mar 28, 2002 2.264 2.264 2.224 2.251 622,895 -0.07(-2.91%)
Mar 27, 2002 2.305 2.318 2.305 2.318 340,941 +0.01(+0.23%)
Mar 26, 2002 2.270 2.324 2.264 2.313 1,330,748 +0.12(+5.28%)
Mar 25, 2002 2.224 2.248 2.197 2.197 132,073 -0.05(-2.04%)
Mar 22, 2002 2.237 2.264 2.237 2.243 887,412 +0.07(+3.23%)
Mar 21, 2002 2.156 2.181 2.135 2.173 317,940 +0.06(+2.67%)
Mar 20, 2002 2.094 2.127 2.089 2.116 315,714 +0.03(+1.29%)
Mar 19, 2002 2.094 2.097 2.067 2.089 171,027 -0.01(-0.64%)
Mar 18, 2002 2.089 2.116 2.089 2.102 130,218 +0.00(+0.00%)
Mar 15, 2002 2.089 2.111 2.076 2.102 68,633 +0.02(+0.78%)
Mar 14, 2002 2.076 2.086 2.059 2.086 98,312 -0.00(-0.13%)
Mar 13, 2002 2.124 2.124 2.073 2.089 575,779 -0.04(-1.65%)
Mar 12, 2002 2.156 2.156 2.111 2.124 135,783 -0.02(-1.13%)
Mar 11, 2002 2.151 2.162 2.129 2.148 355,781 +0.05(+2.18%)
Mar 08, 2002 2.102 2.138 2.102 2.102 314,230 -0.01(-0.26%)
Mar 07, 2002 2.148 2.151 2.049 2.108 933,786 -0.13(-6.01%)
Mar 06, 2002 2.181 2.264 2.170 2.243 2,902,641 +0.25(+12.28%)
Mar 05, 2002 1.954 2.005 1.949 1.997 481,547 +0.05(+2.35%)
Mar 04, 2002 1.914 1.954 1.914 1.952 424,043 +0.04(+2.12%)
Mar 01, 2002 1.887 1.911 1.887 1.911 282,695 +0.02(+1.29%)
Feb 28, 2002 1.911 1.911 1.887 1.887 265,630 -0.02(-1.27%)
Feb 27, 2002 1.887 1.911 1.884 1.911 322,021 +0.08(+4.11%)
Feb 26, 2002 1.887 1.887 1.819 1.836 424,785 -0.04(-2.30%)
Feb 25, 2002 1.916 1.916 1.833 1.879 464,852 -0.04(-1.83%)
Feb 22, 2002 1.914 1.916 1.908 1.914 533,115 +0.01(+0.28%)
Feb 21, 2002 1.916 1.919 1.900 1.908 184,012 -0.02(-1.12%)
Feb 20, 2002 1.914 1.938 1.914 1.930 647,381 +0.02(+0.84%)
Feb 19, 2002 1.887 1.938 1.887 1.914 1,769,631 +0.04(+2.16%)
Feb 18, 2002 1.873 1.887 1.860 1.873 375,072 +0.00(+0.00%)
Feb 15, 2002 1.873 1.887 1.860 1.873 375,072 +0.06(+3.42%)
Feb 14, 2002 1.846 1.860 1.795 1.811 358,749 -0.05(-2.61%)
Feb 13, 2002 1.819 1.865 1.811 1.860 163,978 +0.04(+2.22%)
Feb 12, 2002 1.833 1.833 1.819 1.819 158,784 -0.01(-0.73%)
Feb 11, 2002 1.819 1.860 1.814 1.833 166,204 +0.01(+0.74%)
Feb 08, 2002 1.784 1.841 1.784 1.819 250,419 +0.06(+3.53%)
Feb 07, 2002 1.792 1.795 1.755 1.757 1,035,438 -0.14(-7.25%)
Feb 06, 2002 1.890 1.895 1.868 1.895 1,496,210 -0.01(-0.28%)
Feb 05, 2002 1.892 1.906 1.887 1.900 329,069 +0.01(+0.43%)
Feb 04, 2002 1.895 1.911 1.887 1.892 783,906 -0.02(-1.27%)
Feb 01, 2002 1.911 1.925 1.906 1.916 555,746 -0.02(-1.11%)
Jan 31, 2002 1.884 1.938 1.881 1.938 344,280 +0.06(+3.45%)
Jan 30, 2002 1.833 1.873 1.833 1.873 379,153 +0.04(+2.21%)
Jan 29, 2002 1.838 1.860 1.833 1.833 319,424 +0.02(+1.19%)
Jan 28, 2002 1.819 1.854 1.811 1.811 1,446,868 -0.02(-1.32%)
Jan 25, 2002 1.846 1.865 1.836 1.836 850,684 -0.04(-2.01%)
Jan 24, 2002 1.860 1.887 1.849 1.873 927,479 +0.08(+4.51%)
Jan 23, 2002 1.752 1.801 1.747 1.792 309,407 +0.05(+2.62%)
Jan 22, 2002 1.674 1.747 1.674 1.747 224,821 +0.09(+5.37%)
Jan 21, 2002 1.671 1.685 1.650 1.658 360,604 +0.00(+0.00%)
Jan 18, 2002 1.671 1.685 1.650 1.658 360,604 -0.04(-2.38%)
Jan 17, 2002 1.712 1.725 1.693 1.698 1,146,736 -0.04(-2.33%)
Jan 16, 2002 1.739 1.763 1.712 1.739 732,338 -0.03(-1.53%)
Jan 15, 2002 1.725 1.766 1.720 1.766 342,054 +0.04(+2.34%)
Jan 14, 2002 1.698 1.733 1.687 1.725 727,144 +0.03(+1.59%)
Jan 11, 2002 1.642 1.712 1.642 1.698 703,029 +0.08(+5.18%)
Jan 10, 2002 1.563 1.631 1.563 1.615 643,671 +0.05(+3.28%)
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.