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 (%)
Aug 30, 2002 2.172 2.172 2.118 2.131 1,112,030 -0.04(-1.86%)
Aug 29, 2002 2.185 2.185 2.150 2.172 371,047 -0.05(-2.42%)
Aug 28, 2002 2.266 2.266 2.199 2.226 122,694 -0.04(-1.79%)
Aug 27, 2002 2.288 2.288 2.239 2.266 252,060 -0.03(-1.18%)
Aug 26, 2002 2.312 2.312 2.269 2.293 200,165 -0.02(-0.82%)
Aug 23, 2002 2.334 2.347 2.296 2.312 140,115 -0.01(-0.35%)
Aug 22, 2002 2.361 2.361 2.288 2.320 457,415 -0.03(-1.15%)
Aug 21, 2002 2.272 2.385 2.269 2.347 637,934 +0.10(+4.57%)
Aug 20, 2002 2.272 2.277 2.239 2.245 353,254 +0.04(+1.59%)
Aug 16, 2002 2.199 2.231 2.185 2.209 498,560 +0.02(+0.74%)
Aug 15, 2002 2.191 2.196 2.172 2.193 142,339 +0.01(+0.37%)
Aug 14, 2002 2.231 2.239 2.164 2.185 290,610 -0.05(-2.29%)
Aug 13, 2002 2.220 2.266 2.220 2.236 138,633 +0.01(+0.48%)
Aug 12, 2002 2.274 2.274 2.226 2.226 141,227 +0.02(+1.10%)
Aug 07, 2002 2.158 2.239 2.147 2.201 1,028,257 +0.03(+1.24%)
Aug 06, 2002 2.066 2.174 2.066 2.174 646,830 +0.08(+4.00%)
Aug 05, 2002 2.137 2.145 2.091 2.091 265,404 -0.01(-0.26%)
Aug 02, 2002 2.145 2.166 2.077 2.096 652,020 -0.04(-1.89%)
Aug 01, 2002 2.164 2.193 2.137 2.137 624,219 -0.03(-1.25%)
Jul 31, 2002 2.131 2.172 2.104 2.164 1,050,497 +0.01(+0.25%)
Jul 30, 2002 2.158 2.172 2.120 2.158 802,515 +0.05(+2.17%)
Jul 29, 2002 2.037 2.112 2.023 2.112 147,158 +0.18(+9.51%)
Jul 26, 2002 1.937 1.969 1.915 1.929 366,599 -0.08(-4.03%)
Jul 25, 2002 2.093 2.102 1.969 2.010 960,794 -0.16(-7.45%)
Jul 24, 2002 2.134 2.185 2.053 2.172 1,364,461 -0.05(-2.19%)
Jul 23, 2002 2.231 2.261 2.174 2.220 280,972 -0.02(-0.84%)
Jul 22, 2002 2.239 2.266 2.188 2.239 507,827 -0.06(-2.58%)
Jul 19, 2002 2.293 2.344 2.285 2.299 282,826 +0.09(+3.90%)
Jul 17, 2002 2.226 2.247 2.161 2.212 685,381 +0.02(+1.11%)
Jul 12, 2002 2.161 2.199 2.161 2.188 284,309 +0.06(+2.66%)
Jul 11, 2002 2.129 2.131 2.080 2.131 378,831 -0.04(-1.86%)
Jul 10, 2002 2.223 2.223 2.158 2.172 144,934 -0.05(-2.31%)
Jul 09, 2002 2.164 2.253 2.158 2.223 473,354 +0.05(+2.49%)
Jul 08, 2002 2.247 2.247 2.169 2.169 662,770 -0.08(-3.48%)
Jul 05, 2002 2.253 2.266 2.245 2.247 516,723 +0.13(+6.11%)
Jul 04, 2002 2.064 2.131 2.064 2.118 342,875 +0.00(+0.00%)
Jul 03, 2002 2.064 2.131 2.064 2.118 342,875 +0.03(+1.29%)
Jul 02, 2002 2.158 2.158 2.018 2.091 1,819,652 -0.17(-7.52%)
Jul 01, 2002 2.358 2.358 2.212 2.261 927,433 -0.11(-4.77%)
Jun 28, 2002 2.361 2.401 2.361 2.374 473,724 +0.02(+0.92%)
Jun 27, 2002 2.347 2.401 2.347 2.352 1,208,035 +0.04(+1.63%)
Jun 26, 2002 2.307 2.317 2.274 2.315 943,372 -0.03(-1.15%)
Jun 25, 2002 2.388 2.406 2.342 2.342 663,882 -0.22(-8.63%)
Jun 21, 2002 2.617 2.617 2.563 2.563 316,187 -0.05(-2.06%)
Jun 20, 2002 2.584 2.617 2.568 2.617 826,609 +0.03(+1.25%)
Jun 19, 2002 2.582 2.614 2.582 2.584 596,048 -0.03(-1.24%)
Jun 18, 2002 2.663 2.663 2.617 2.617 720,966 -0.02(-0.72%)
Jun 17, 2002 2.617 2.671 2.617 2.636 915,571 +0.04(+1.66%)
Jun 14, 2002 2.495 2.630 2.482 2.593 3,387,614 +0.16(+6.66%)
Jun 12, 2002 2.441 2.460 2.428 2.431 329,531 +0.02(+0.67%)
Jun 11, 2002 2.414 2.444 2.401 2.414 560,463 +0.00(+0.00%)
Jun 10, 2002 2.401 2.423 2.401 2.414 140,115 +0.03(+1.13%)
Jun 07, 2002 2.366 2.388 2.307 2.388 331,014 -0.01(-0.23%)
Jun 06, 2002 2.388 2.406 2.361 2.393 265,404 -0.04(-1.44%)
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.