Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 2.078 2.118 2.064 2.105 680,090 +0.01(+0.26%)
Jan 30, 2003 2.094 2.107 2.083 2.099 847,241 +0.00(+0.00%)
Jan 29, 2003 2.078 2.105 2.078 2.099 550,373 -0.03(-1.52%)
Jan 28, 2003 2.078 2.126 2.078 2.132 876,890 +0.05(+2.33%)
Jan 27, 2003 2.051 2.091 2.048 2.083 1,416,145 -0.01(-0.39%)
Jan 24, 2003 2.140 2.140 2.091 2.091 478,101 -0.05(-2.27%)
Jan 23, 2003 2.145 2.145 2.118 2.140 576,687 +0.02(+1.02%)
Jan 22, 2003 2.105 2.123 2.105 2.118 711,222 -0.01(-0.63%)
Jan 21, 2003 2.121 2.132 2.107 2.132 443,634 +0.01(+0.64%)
Jan 17, 2003 2.080 2.140 2.080 2.118 519,982 +0.04(+1.82%)
Jan 16, 2003 2.075 2.113 2.075 2.080 2,403,110 -0.14(-6.20%)
Jan 15, 2003 2.212 2.245 2.202 2.218 544,813 -0.05(-2.14%)
Jan 14, 2003 2.221 2.288 2.221 2.266 174,562 +0.04(+1.57%)
Jan 13, 2003 2.229 2.239 2.221 2.231 632,651 +0.01(+0.49%)
Jan 10, 2003 2.199 2.242 2.199 2.221 882,820 +0.00(+0.12%)
Jan 09, 2003 2.186 2.237 2.186 2.218 1,219,345 +0.06(+2.75%)
Jan 08, 2003 2.145 2.159 2.145 2.159 1,053,677 +0.02(+0.76%)
Jan 07, 2003 2.150 2.156 2.129 2.142 1,177,464 -0.07(-3.29%)
Jan 06, 2003 2.159 2.237 2.150 2.215 1,252,330 -0.05(-2.38%)
Jan 03, 2003 2.261 2.280 2.261 2.269 294,644 +0.02(+0.72%)
Jan 02, 2003 2.280 2.280 2.245 2.253 379,516 -0.04(-1.65%)
Dec 31, 2002 2.256 2.296 2.256 2.291 113,410 +0.04(+1.56%)
Dec 30, 2002 2.266 2.291 2.253 2.256 54,852 -0.02(-0.71%)
Dec 27, 2002 2.347 2.347 2.239 2.272 179,751 -0.07(-3.00%)
Dec 26, 2002 2.353 2.353 2.342 2.342 126,011 -0.01(-0.46%)
Dec 24, 2002 2.339 2.372 2.339 2.353 101,550 +0.04(+1.75%)
Dec 23, 2002 2.423 2.423 2.293 2.312 323,552 -0.10(-4.03%)
Dec 20, 2002 2.361 2.409 2.342 2.409 541,478 +0.11(+4.57%)
Dec 19, 2002 2.302 2.342 2.293 2.304 367,286 +0.05(+2.03%)
Dec 18, 2002 2.272 2.272 2.253 2.258 170,485 -0.01(-0.59%)
Dec 17, 2002 2.307 2.307 2.256 2.272 474,025 -0.01(-0.35%)
Dec 16, 2002 2.266 2.285 2.239 2.280 903,575 +0.12(+5.62%)
Dec 13, 2002 2.150 2.172 2.145 2.159 972,140 +0.00(+0.00%)
Dec 12, 2002 2.145 2.186 2.145 2.159 1,424,298 +0.01(+0.25%)
Dec 11, 2002 2.177 2.177 2.051 2.153 560,009 -0.03(-1.48%)
Dec 10, 2002 2.110 2.186 2.107 2.186 797,577 +0.09(+4.52%)
Dec 09, 2002 2.110 2.126 2.091 2.091 570,016 -0.04(-1.90%)
Dec 06, 2002 2.153 2.153 2.096 2.132 227,561 -0.01(-0.63%)
Dec 05, 2002 2.159 2.159 2.142 2.145 97,844 -0.01(-0.38%)
Dec 04, 2002 2.132 2.156 2.132 2.153 164,556 +0.02(+1.01%)
Dec 03, 2002 2.088 2.145 2.088 2.132 495,521 +0.06(+3.00%)
Dec 02, 2002 2.018 2.083 2.018 2.070 501,821 -0.00(-0.13%)
Nov 29, 2002 2.024 2.118 2.024 2.072 445,857 +0.03(+1.45%)
Nov 27, 2002 2.002 2.045 1.970 2.043 224,967 +0.04(+2.02%)
Nov 26, 2002 2.013 2.021 2.002 2.002 71,900 -0.01(-0.54%)
Nov 25, 2002 2.026 2.045 2.010 2.013 161,591 -0.01(-0.67%)
Nov 22, 2002 2.105 2.105 2.016 2.026 278,336 -0.01(-0.27%)
Nov 21, 2002 2.037 2.037 2.002 2.032 491,073 +0.04(+1.76%)
Nov 20, 2002 1.916 1.997 1.916 1.997 186,052 +0.04(+2.07%)
Nov 19, 2002 1.964 1.964 1.921 1.956 478,472 -0.00(-0.14%)
Nov 18, 2002 1.970 1.970 1.948 1.959 338,006 -0.01(-0.55%)
Nov 15, 2002 1.964 1.970 1.943 1.970 381,740 -0.04(-2.01%)
Nov 14, 2002 1.935 2.010 1.918 2.010 872,443 +0.13(+6.73%)
Nov 13, 2002 1.881 1.897 1.867 1.883 156,402 -0.01(-0.71%)
Nov 12, 2002 1.875 1.897 1.875 1.897 958,798 +0.12(+6.52%)
Nov 11, 2002 1.802 1.813 1.773 1.781 307,986 +0.00(+0.00%)
Nov 08, 2002 1.794 1.810 1.781 1.781 163,444 +0.03(+1.54%)
Nov 07, 2002 1.754 1.848 1.754 1.754 259,435 -0.03(-1.52%)
Nov 06, 2002 1.781 1.781 1.713 1.781 419,543 -0.01(-0.45%)
Nov 05, 2002 1.808 1.821 1.783 1.789 623,756 -0.09(-4.60%)
Nov 04, 2002 1.862 1.886 1.862 1.875 305,021 +0.04(+2.21%)
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.