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 (%)
May 31, 2002 2.496 2.512 2.472 2.477 470,318 +0.11(+4.79%)
May 28, 2002 2.310 2.366 2.310 2.364 369,139 +0.08(+3.55%)
May 27, 2002 2.283 2.293 2.253 2.283 149,731 +0.00(+0.00%)
May 24, 2002 2.283 2.293 2.253 2.283 149,731 -0.02(-0.94%)
May 23, 2002 2.293 2.293 2.266 2.304 147,878 +0.04(+1.67%)
May 22, 2002 2.361 2.374 2.199 2.266 447,710 -0.10(-4.22%)
May 21, 2002 2.380 2.393 2.347 2.366 266,106 -0.02(-0.68%)
May 20, 2002 2.374 2.385 2.374 2.382 351,349 +0.01(+0.34%)
May 17, 2002 2.353 2.374 2.350 2.374 108,962 +0.01(+0.46%)
May 16, 2002 2.374 2.388 2.342 2.364 258,693 -0.01(-0.23%)
May 15, 2002 2.374 2.380 2.347 2.369 608,931 -0.11(-4.57%)
May 14, 2002 2.442 2.490 2.442 2.482 181,975 +0.04(+1.66%)
May 13, 2002 2.391 2.442 2.391 2.442 224,967 -0.02(-0.98%)
May 10, 2002 2.482 2.482 2.455 2.466 244,980 -0.03(-1.08%)
May 09, 2002 2.490 2.496 2.482 2.493 248,316 -0.01(-0.32%)
May 08, 2002 2.496 2.509 2.469 2.501 487,367 +0.05(+2.20%)
May 07, 2002 2.442 2.455 2.434 2.447 369,880 +0.01(+0.55%)
May 06, 2002 2.442 2.455 2.420 2.434 567,421 -0.02(-0.88%)
May 03, 2002 2.442 2.463 2.434 2.455 315,028 +0.01(+0.55%)
May 02, 2002 2.431 2.463 2.431 2.442 1,001,790 -0.06(-2.27%)
May 01, 2002 2.455 2.523 2.455 2.499 471,060 +0.09(+3.81%)
Apr 30, 2002 2.401 2.428 2.401 2.407 481,066 +0.07(+2.88%)
Apr 29, 2002 2.347 2.374 2.320 2.339 1,140,032 -0.09(-3.88%)
Apr 26, 2002 2.442 2.455 2.431 2.434 234,603 -0.01(-0.33%)
Apr 25, 2002 2.442 2.455 2.431 2.442 431,403 -0.03(-1.09%)
Apr 24, 2002 2.455 2.482 2.455 2.469 232,379 +0.04(+1.67%)
Apr 23, 2002 2.388 2.445 2.388 2.428 552,596 +0.06(+2.62%)
Apr 22, 2002 2.388 2.388 2.334 2.366 1,313,112 -0.09(-3.52%)
Apr 19, 2002 2.428 2.466 2.415 2.453 1,170,052 -0.02(-0.66%)
Apr 18, 2002 2.415 2.469 2.415 2.469 879,855 -0.01(-0.33%)
Apr 17, 2002 2.428 2.520 2.428 2.477 1,375,747 -0.12(-4.67%)
Apr 16, 2002 2.588 2.631 2.577 2.598 1,208,226 +0.00(+0.10%)
Apr 15, 2002 2.585 2.596 2.566 2.596 989,559 +0.04(+1.37%)
Apr 12, 2002 2.531 2.563 2.523 2.561 371,733 +0.10(+4.17%)
Apr 11, 2002 2.501 2.520 2.455 2.458 591,141 -0.13(-5.01%)
Apr 10, 2002 2.536 2.588 2.536 2.588 1,079,620 +0.05(+2.02%)
Apr 09, 2002 2.550 2.550 2.523 2.536 899,128 +0.01(+0.21%)
Apr 08, 2002 2.528 2.550 2.482 2.531 1,311,629 -0.04(-1.37%)
Apr 05, 2002 2.590 2.601 2.536 2.566 2,914,568 +0.05(+1.93%)
Apr 04, 2002 2.496 2.536 2.496 2.517 1,789,361 +0.12(+4.95%)
Apr 03, 2002 2.388 2.415 2.388 2.399 592,623 +0.05(+2.18%)
Apr 02, 2002 2.342 2.361 2.342 2.347 2,051,020 +0.02(+1.05%)
Apr 01, 2002 2.307 2.326 2.293 2.323 290,196 +0.07(+3.11%)
Mar 29, 2002 2.266 2.266 2.226 2.253 622,273 +0.00(+0.00%)
Mar 28, 2002 2.266 2.266 2.226 2.253 622,273 -0.07(-2.91%)
Mar 27, 2002 2.307 2.320 2.307 2.320 340,601 +0.01(+0.23%)
Mar 26, 2002 2.272 2.326 2.266 2.315 1,329,419 +0.12(+5.28%)
Mar 25, 2002 2.226 2.250 2.199 2.199 131,941 -0.05(-2.04%)
Mar 22, 2002 2.239 2.266 2.239 2.245 886,526 +0.07(+3.23%)
Mar 21, 2002 2.159 2.183 2.137 2.175 317,622 +0.06(+2.68%)
Mar 20, 2002 2.096 2.129 2.091 2.118 315,399 +0.03(+1.29%)
Mar 19, 2002 2.096 2.099 2.070 2.091 170,856 -0.01(-0.64%)
Mar 18, 2002 2.091 2.118 2.091 2.105 130,088 +0.00(+0.00%)
Mar 15, 2002 2.091 2.113 2.078 2.105 68,565 +0.02(+0.78%)
Mar 14, 2002 2.078 2.088 2.061 2.088 98,214 -0.00(-0.13%)
Mar 13, 2002 2.126 2.126 2.075 2.091 575,204 -0.04(-1.65%)
Mar 12, 2002 2.159 2.159 2.113 2.126 135,647 -0.02(-1.13%)
Mar 11, 2002 2.153 2.164 2.132 2.150 355,426 +0.05(+2.18%)
Mar 08, 2002 2.105 2.140 2.105 2.105 313,916 -0.01(-0.26%)
Mar 07, 2002 2.150 2.153 2.051 2.110 932,854 -0.13(-6.01%)
Mar 06, 2002 2.183 2.266 2.172 2.245 2,899,743 +0.25(+12.28%)
Mar 05, 2002 1.956 2.007 1.951 1.999 481,066 +0.05(+2.35%)
Mar 04, 2002 1.916 1.956 1.916 1.953 423,620 +0.04(+2.12%)
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.