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 )

19.18 -0.06 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 2.542 2.571 2.542 2.548 454,457 +0.07(+2.88%)
Apr 29, 2002 2.485 2.513 2.456 2.476 1,076,972 -0.10(-3.88%)
Apr 26, 2002 2.585 2.599 2.573 2.576 221,626 -0.01(-0.33%)
Apr 25, 2002 2.585 2.599 2.573 2.585 407,540 -0.03(-1.09%)
Apr 24, 2002 2.599 2.628 2.599 2.613 219,525 +0.04(+1.67%)
Apr 23, 2002 2.528 2.588 2.528 2.571 522,030 +0.07(+2.62%)
Apr 22, 2002 2.528 2.528 2.471 2.505 1,240,478 -0.09(-3.52%)
Apr 19, 2002 2.571 2.611 2.556 2.596 1,105,332 -0.02(-0.66%)
Apr 18, 2002 2.556 2.613 2.556 2.613 831,187 -0.01(-0.33%)
Apr 17, 2002 2.571 2.668 2.571 2.622 1,299,649 -0.13(-4.67%)
Apr 16, 2002 2.739 2.785 2.728 2.750 1,141,394 +0.00(+0.10%)
Apr 15, 2002 2.736 2.748 2.716 2.748 934,823 +0.04(+1.37%)
Apr 12, 2002 2.679 2.713 2.671 2.710 351,171 +0.11(+4.17%)
Apr 11, 2002 2.648 2.668 2.599 2.602 558,443 -0.14(-5.01%)
Apr 10, 2002 2.685 2.739 2.685 2.739 1,019,902 +0.05(+2.02%)
Apr 09, 2002 2.699 2.699 2.671 2.685 849,393 +0.01(+0.21%)
Apr 08, 2002 2.676 2.699 2.628 2.679 1,239,078 -0.04(-1.37%)
Apr 05, 2002 2.742 2.753 2.685 2.716 2,753,352 +0.05(+1.93%)
Apr 04, 2002 2.642 2.685 2.642 2.665 1,690,384 +0.13(+4.95%)
Apr 03, 2002 2.528 2.556 2.528 2.539 559,843 +0.05(+2.18%)
Apr 02, 2002 2.479 2.499 2.479 2.485 1,937,569 +0.03(+1.05%)
Apr 01, 2002 2.442 2.462 2.428 2.459 274,144 +0.07(+3.11%)
Mar 29, 2002 2.399 2.399 2.356 2.385 587,853 +0.00(+0.00%)
Mar 28, 2002 2.399 2.399 2.356 2.385 587,853 -0.07(-2.91%)
Mar 27, 2002 2.442 2.456 2.442 2.456 321,761 +0.01(+0.23%)
Mar 26, 2002 2.405 2.462 2.399 2.451 1,255,884 +0.12(+5.28%)
Mar 25, 2002 2.356 2.382 2.328 2.328 124,643 -0.05(-2.04%)
Mar 22, 2002 2.371 2.399 2.371 2.376 837,489 +0.07(+3.23%)
Mar 21, 2002 2.285 2.311 2.262 2.302 300,053 +0.06(+2.68%)
Mar 20, 2002 2.219 2.254 2.214 2.242 297,953 +0.03(+1.29%)
Mar 19, 2002 2.219 2.222 2.191 2.214 161,405 -0.01(-0.64%)
Mar 18, 2002 2.214 2.242 2.214 2.228 122,892 +0.00(+0.00%)
Mar 15, 2002 2.214 2.236 2.199 2.228 64,772 +0.02(+0.78%)
Mar 14, 2002 2.199 2.211 2.182 2.211 92,782 -0.00(-0.13%)
Mar 13, 2002 2.251 2.251 2.196 2.214 543,387 -0.04(-1.65%)
Mar 12, 2002 2.285 2.285 2.236 2.251 128,144 -0.03(-1.13%)
Mar 11, 2002 2.279 2.291 2.256 2.276 335,766 +0.05(+2.18%)
Mar 08, 2002 2.228 2.265 2.228 2.228 296,552 -0.01(-0.26%)
Mar 07, 2002 2.276 2.279 2.171 2.234 881,254 -0.14(-6.01%)
Mar 06, 2002 2.311 2.399 2.299 2.376 2,739,347 +0.26(+12.28%)
Mar 05, 2002 2.071 2.125 2.065 2.116 454,457 +0.05(+2.35%)
Mar 04, 2002 2.028 2.071 2.028 2.068 400,188 +0.04(+2.12%)
Mar 01, 2002 1.999 2.025 1.999 2.025 266,792 +0.03(+1.29%)
Feb 28, 2002 2.025 2.025 1.999 1.999 250,686 -0.03(-1.27%)
Feb 27, 2002 1.999 2.025 1.996 2.025 303,905 +0.08(+4.11%)
Feb 26, 2002 1.999 1.999 1.928 1.945 400,888 -0.05(-2.30%)
Feb 25, 2002 2.031 2.031 1.942 1.991 438,701 -0.04(-1.83%)
Feb 22, 2002 2.028 2.031 2.022 2.028 503,123 +0.01(+0.28%)
Feb 21, 2002 2.031 2.034 2.014 2.022 173,660 -0.02(-1.12%)
Feb 20, 2002 2.028 2.054 2.028 2.045 610,961 +0.02(+0.85%)
Feb 19, 2002 1.999 2.054 1.999 2.028 1,670,077 +0.04(+2.16%)
Feb 18, 2002 1.985 1.999 1.971 1.985 353,972 +0.00(+0.00%)
Feb 15, 2002 1.985 1.999 1.971 1.985 353,972 +0.07(+3.42%)
Feb 14, 2002 1.956 1.971 1.902 1.919 338,567 -0.05(-2.61%)
Feb 13, 2002 1.928 1.976 1.919 1.971 154,753 +0.04(+2.22%)
Feb 12, 2002 1.942 1.942 1.928 1.928 149,851 -0.01(-0.74%)
Feb 11, 2002 1.928 1.971 1.922 1.942 156,854 +0.01(+0.74%)
Feb 08, 2002 1.891 1.951 1.891 1.928 236,331 +0.07(+3.53%)
Feb 07, 2002 1.899 1.902 1.859 1.862 977,187 -0.15(-7.25%)
Feb 06, 2002 2.002 2.008 1.979 2.008 1,412,038 -0.01(-0.28%)
Feb 05, 2002 2.005 2.019 1.999 2.014 310,557 +0.01(+0.43%)
Feb 04, 2002 2.008 2.025 1.999 2.005 739,805 -0.03(-1.27%)
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.