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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2002 2.022 2.116 2.022 2.070 446,303 +0.03(+1.45%)
Nov 27, 2002 2.000 2.043 1.968 2.040 225,192 +0.04(+2.02%)
Nov 26, 2002 2.011 2.019 2.000 2.000 71,972 -0.01(-0.54%)
Nov 25, 2002 2.024 2.043 2.008 2.011 161,752 -0.01(-0.67%)
Nov 22, 2002 2.102 2.102 2.014 2.024 278,614 -0.01(-0.27%)
Nov 21, 2002 2.035 2.035 2.000 2.030 491,564 +0.04(+1.76%)
Nov 20, 2002 1.914 1.995 1.914 1.995 186,237 +0.04(+2.07%)
Nov 19, 2002 1.962 1.962 1.919 1.954 478,950 -0.00(-0.14%)
Nov 18, 2002 1.968 1.968 1.946 1.957 338,344 -0.01(-0.55%)
Nov 15, 2002 1.962 1.968 1.941 1.968 382,121 -0.04(-2.01%)
Nov 14, 2002 1.933 2.008 1.916 2.008 873,315 +0.13(+6.73%)
Nov 13, 2002 1.879 1.895 1.865 1.881 156,558 -0.01(-0.71%)
Nov 12, 2002 1.873 1.895 1.873 1.895 959,756 +0.12(+6.52%)
Nov 11, 2002 1.801 1.811 1.771 1.779 308,294 +0.00(+0.00%)
Nov 08, 2002 1.792 1.809 1.779 1.779 163,607 +0.03(+1.54%)
Nov 07, 2002 1.752 1.846 1.752 1.752 259,694 -0.03(-1.51%)
Nov 06, 2002 1.779 1.779 1.712 1.779 419,962 -0.01(-0.45%)
Nov 05, 2002 1.806 1.819 1.782 1.787 624,379 -0.09(-4.60%)
Nov 04, 2002 1.860 1.884 1.860 1.873 305,326 +0.04(+2.21%)
Nov 01, 2002 1.784 1.833 1.779 1.833 328,698 +0.04(+1.95%)
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%)
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.