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, 2003 2.534 2.534 2.496 2.496 287,476 +0.03(+1.31%)
Apr 29, 2003 2.467 2.478 2.432 2.464 177,678 +0.06(+2.58%)
Apr 28, 2003 2.337 2.405 2.337 2.402 361,663 +0.09(+3.85%)
Apr 25, 2003 2.391 2.394 2.313 2.313 606,481 -0.11(-4.35%)
Apr 24, 2003 2.464 2.464 2.418 2.418 352,389 -0.06(-2.50%)
Apr 23, 2003 2.521 2.550 2.478 2.480 649,881 -0.02(-0.97%)
Apr 22, 2003 2.499 2.521 2.488 2.504 206,982 -0.03(-1.28%)
Apr 21, 2003 2.548 2.548 2.529 2.537 581,257 +0.02(+0.64%)
Apr 17, 2003 2.548 2.553 2.499 2.521 951,452 -0.04(-1.37%)
Apr 16, 2003 2.564 2.588 2.548 2.556 694,764 -0.03(-1.25%)
Apr 15, 2003 2.523 2.588 2.521 2.588 1,486,714 +0.06(+2.24%)
Apr 14, 2003 2.480 2.531 2.480 2.531 291,556 -0.01(-0.32%)
Apr 11, 2003 2.540 2.561 2.534 2.540 212,546 +0.01(+0.21%)
Apr 10, 2003 2.502 2.534 2.488 2.534 414,336 +0.03(+1.18%)
Apr 09, 2003 2.421 2.556 2.421 2.504 1,051,976 +0.08(+3.45%)
Apr 08, 2003 2.356 2.440 2.356 2.421 1,326,840 +0.04(+1.58%)
Apr 07, 2003 2.378 2.389 2.362 2.383 1,029,720 +0.14(+6.38%)
Apr 04, 2003 2.235 2.278 2.229 2.240 219,594 +0.02(+1.09%)
Apr 03, 2003 2.254 2.254 2.216 2.216 138,730 -0.05(-2.03%)
Apr 02, 2003 2.229 2.275 2.224 2.262 255,204 +0.06(+2.57%)
Apr 01, 2003 2.254 2.254 2.197 2.205 418,045 +0.01(+0.49%)
Mar 31, 2003 2.205 2.211 2.176 2.194 352,760 -0.06(-2.86%)
Mar 28, 2003 2.254 2.267 2.254 2.259 305,280 -0.01(-0.36%)
Mar 27, 2003 2.275 2.275 2.251 2.267 125,376 -0.01(-0.36%)
Mar 26, 2003 2.251 2.297 2.251 2.275 826,076 +0.02(+1.08%)
Mar 25, 2003 2.184 2.251 2.184 2.251 886,909 +0.07(+3.09%)
Mar 24, 2003 2.165 2.189 2.151 2.184 582,370 -0.01(-0.25%)
Mar 21, 2003 2.181 2.205 2.173 2.189 460,703 +0.03(+1.25%)
Mar 20, 2003 2.089 2.178 2.089 2.162 458,106 +0.07(+3.48%)
Mar 19, 2003 2.065 2.116 2.065 2.089 908,424 +0.01(+0.39%)
Mar 18, 2003 2.022 2.095 2.022 2.081 207,353 +0.05(+2.52%)
Mar 17, 2003 2.022 2.049 1.998 2.030 357,953 -0.04(-2.08%)
Mar 14, 2003 2.062 2.089 2.060 2.073 258,171 -0.06(-2.66%)
Mar 13, 2003 2.043 2.130 2.043 2.130 420,271 +0.08(+3.67%)
Mar 12, 2003 2.043 2.054 2.022 2.054 316,038 +0.08(+4.24%)
Mar 11, 2003 1.968 1.979 1.919 1.971 270,412 +0.00(+0.14%)
Mar 10, 2003 2.022 2.022 1.965 1.968 303,055 -0.11(-5.07%)
Mar 07, 2003 2.087 2.097 2.065 2.073 260,768 +0.00(+0.00%)
Mar 06, 2003 2.116 2.116 2.073 2.073 397,273 -0.04(-1.66%)
Mar 05, 2003 2.105 2.119 2.103 2.108 344,971 -0.03(-1.51%)
Mar 04, 2003 2.146 2.154 2.127 2.141 123,151 -0.01(-0.63%)
Mar 03, 2003 2.197 2.211 2.130 2.154 310,474 -0.00(-0.12%)
Feb 28, 2003 2.157 2.184 2.130 2.157 182,500 -0.02(-0.87%)
Feb 27, 2003 2.165 2.194 2.151 2.176 1,256,733 +0.03(+1.38%)
Feb 26, 2003 2.184 2.184 2.146 2.146 41,173 -0.03(-1.49%)
Feb 25, 2003 2.184 2.184 2.141 2.178 132,053 -0.02(-0.86%)
Feb 24, 2003 2.221 2.224 2.197 2.197 169,889 +0.01(+0.49%)
Feb 21, 2003 2.186 2.192 2.176 2.186 195,483 +0.01(+0.50%)
Feb 20, 2003 2.157 2.176 2.157 2.176 126,489 +0.03(+1.38%)
Feb 19, 2003 2.157 2.157 2.135 2.146 479,621 -0.01(-0.62%)
Feb 18, 2003 2.186 2.211 2.159 2.159 214,030 +0.01(+0.25%)
Feb 14, 2003 2.116 2.154 2.111 2.154 311,586 +0.08(+3.90%)
Feb 13, 2003 2.035 2.084 2.035 2.073 588,676 +0.02(+1.18%)
Feb 12, 2003 2.049 2.084 2.049 2.049 159,131 -0.01(-0.26%)
Feb 11, 2003 2.068 2.079 2.030 2.054 176,565 -0.04(-2.06%)
Feb 10, 2003 2.068 2.100 2.068 2.097 610,561 +0.05(+2.37%)
Feb 07, 2003 2.049 2.076 2.049 2.049 409,885 +0.03(+1.33%)
Feb 06, 2003 2.014 2.022 2.003 2.022 576,064 -0.00(-0.13%)
Feb 05, 2003 2.038 2.049 2.017 2.025 813,093 -0.01(-0.66%)
Feb 04, 2003 2.079 2.079 2.035 2.038 1,578,336 -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.