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 )

18.26 -0.07 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2002 1.760 1.809 1.757 1.798 749,032 +0.05(+2.62%)
Oct 30, 2002 1.625 1.752 1.625 1.752 513,081 +0.14(+8.88%)
Oct 29, 2002 1.658 1.658 1.601 1.609 1,044,713 +0.02(+1.19%)
Oct 28, 2002 1.566 1.604 1.563 1.590 1,078,473 +0.04(+2.79%)
Oct 25, 2002 1.563 1.563 1.523 1.547 701,174 -0.04(-2.71%)
Oct 24, 2002 1.590 1.617 1.571 1.590 399,558 +0.01(+0.68%)
Oct 23, 2002 1.580 1.580 1.542 1.580 498,984 -0.02(-1.51%)
Oct 22, 2002 1.644 1.644 1.539 1.604 1,655,737 -0.07(-4.34%)
Oct 21, 2002 1.639 1.693 1.625 1.677 1,050,278 +0.04(+2.30%)
Oct 18, 2002 1.704 1.704 1.617 1.639 1,378,235 -0.04(-2.41%)
Oct 17, 2002 1.658 1.679 1.625 1.679 1,348,184 +0.08(+5.24%)
Oct 16, 2002 1.612 1.617 1.580 1.596 1,159,349 -0.02(-1.00%)
Oct 15, 2002 1.563 1.658 1.563 1.612 3,741,825 +0.10(+6.41%)
Oct 14, 2002 1.442 1.536 1.421 1.515 3,429,078 -0.37(-19.83%)
Oct 11, 2002 1.873 1.900 1.792 1.890 1,547,036 -0.02(-1.13%)
Oct 10, 2002 1.876 1.919 1.876 1.911 259,323 +0.02(+1.29%)
Oct 09, 2002 1.946 1.946 1.887 1.887 270,453 -0.07(-3.45%)
Oct 08, 2002 1.954 1.954 1.927 1.954 336,118 +0.03(+1.40%)
Oct 07, 2002 1.949 1.968 1.927 1.927 172,882 -0.01(-0.42%)
Oct 04, 2002 1.960 1.995 1.900 1.935 370,250 -0.02(-0.97%)
Oct 03, 2002 1.995 2.062 1.954 1.954 204,787 -0.01(-0.69%)
Oct 02, 2002 2.022 2.022 1.954 1.968 519,388 -0.12(-5.81%)
Oct 01, 2002 1.995 2.089 1.981 2.089 278,614 +0.09(+4.31%)
Sep 30, 2002 1.995 2.035 1.954 2.003 470,046 +0.04(+1.78%)
Sep 27, 2002 1.989 2.005 1.968 1.968 332,779 -0.04(-2.14%)
Sep 26, 2002 2.016 2.024 2.008 2.011 719,353 +0.02(+0.81%)
Sep 25, 2002 1.978 1.995 1.954 1.995 138,380 +0.04(+2.21%)
Sep 24, 2002 1.916 1.965 1.916 1.952 291,228 +0.01(+0.42%)
Sep 23, 2002 1.954 1.954 1.930 1.943 480,063 -0.03(-1.37%)
Sep 20, 2002 1.919 1.981 1.919 1.970 428,124 +0.08(+4.43%)
Sep 19, 2002 1.978 1.978 1.863 1.887 397,332 -0.12(-5.79%)
Sep 18, 2002 2.016 2.022 1.995 2.003 304,584 -0.05(-2.62%)
Sep 17, 2002 2.043 2.089 2.043 2.057 94,973 +0.01(+0.66%)
Sep 16, 2002 2.049 2.054 2.035 2.043 317,198 +0.04(+2.02%)
Sep 13, 2002 2.038 2.043 1.995 2.003 312,004 -0.09(-4.50%)
Sep 12, 2002 2.140 2.143 2.081 2.097 146,170 -0.07(-3.23%)
Sep 11, 2002 2.156 2.200 2.156 2.167 69,375 +0.02(+0.75%)
Sep 10, 2002 2.143 2.183 2.143 2.151 248,193 +0.03(+1.40%)
Sep 09, 2002 2.067 2.129 2.067 2.121 225,563 +0.05(+2.21%)
Sep 06, 2002 2.062 2.102 2.051 2.076 98,312 +0.06(+2.80%)
Sep 05, 2002 1.984 2.027 1.984 2.019 388,799 +0.06(+3.31%)
Sep 04, 2002 1.949 1.962 1.941 1.954 488,596 -0.05(-2.55%)
Sep 03, 2002 2.108 2.108 1.973 2.005 1,015,034 -0.12(-5.82%)
Aug 30, 2002 2.170 2.170 2.116 2.129 1,112,975 -0.04(-1.86%)
Aug 29, 2002 2.183 2.183 2.148 2.170 371,362 -0.05(-2.42%)
Aug 28, 2002 2.264 2.264 2.197 2.224 122,798 -0.04(-1.79%)
Aug 27, 2002 2.286 2.286 2.237 2.264 252,274 -0.03(-1.18%)
Aug 26, 2002 2.310 2.310 2.267 2.291 200,335 -0.02(-0.82%)
Aug 23, 2002 2.332 2.345 2.294 2.310 140,234 -0.01(-0.35%)
Aug 22, 2002 2.359 2.359 2.286 2.318 457,804 -0.03(-1.15%)
Aug 21, 2002 2.270 2.383 2.267 2.345 638,477 +0.10(+4.57%)
Aug 20, 2002 2.270 2.275 2.237 2.243 353,555 +0.04(+1.59%)
Aug 16, 2002 2.197 2.229 2.183 2.208 498,984 +0.02(+0.74%)
Aug 15, 2002 2.189 2.194 2.170 2.191 142,460 +0.01(+0.37%)
Aug 14, 2002 2.229 2.237 2.162 2.183 290,857 -0.05(-2.29%)
Aug 13, 2002 2.218 2.264 2.218 2.235 138,751 +0.01(+0.48%)
Aug 12, 2002 2.272 2.272 2.224 2.224 141,347 +0.02(+1.10%)
Aug 07, 2002 2.156 2.237 2.146 2.200 1,029,131 +0.03(+1.24%)
Aug 06, 2002 2.065 2.173 2.065 2.173 647,381 +0.08(+4.00%)
Aug 05, 2002 2.135 2.143 2.089 2.089 265,630 -0.01(-0.26%)
Aug 02, 2002 2.143 2.164 2.076 2.094 652,574 -0.04(-1.89%)
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.