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 )

18.57 -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 (%)
Jun 28, 2002 2.361 2.401 2.361 2.374 473,654 +0.02(+0.92%)
Jun 27, 2002 2.347 2.401 2.347 2.353 1,207,855 +0.04(+1.63%)
Jun 26, 2002 2.307 2.318 2.275 2.315 943,232 -0.03(-1.15%)
Jun 25, 2002 2.388 2.407 2.342 2.342 663,783 -0.22(-8.63%)
Jun 21, 2002 2.617 2.617 2.563 2.563 316,140 -0.05(-2.06%)
Jun 20, 2002 2.585 2.617 2.569 2.617 826,486 +0.03(+1.25%)
Jun 19, 2002 2.582 2.615 2.582 2.585 595,959 -0.03(-1.24%)
Jun 18, 2002 2.663 2.663 2.617 2.617 720,859 -0.02(-0.72%)
Jun 17, 2002 2.617 2.671 2.617 2.636 915,435 +0.04(+1.66%)
Jun 14, 2002 2.496 2.631 2.482 2.593 3,387,111 +0.16(+6.66%)
Jun 12, 2002 2.442 2.461 2.428 2.431 329,482 +0.02(+0.67%)
Jun 11, 2002 2.415 2.445 2.401 2.415 560,379 +0.00(+0.00%)
Jun 10, 2002 2.401 2.423 2.401 2.415 140,094 +0.03(+1.13%)
Jun 07, 2002 2.366 2.388 2.307 2.388 330,965 -0.01(-0.23%)
Jun 06, 2002 2.388 2.407 2.361 2.393 265,365 -0.04(-1.44%)
Jun 05, 2002 2.418 2.428 2.358 2.428 372,845 -0.05(-1.96%)
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%)
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.