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 (%)
Sep 30, 2003 3.669 3.736 3.669 3.677 704,656 +0.04(+1.04%)
Sep 29, 2003 3.577 3.580 3.577 3.639 779,533 +0.06(+1.81%)
Sep 26, 2003 3.607 3.634 3.575 3.575 726,526 -0.08(-2.07%)
Sep 25, 2003 3.672 3.672 3.577 3.650 863,306 -0.05(-1.46%)
Sep 24, 2003 3.777 3.777 3.701 3.704 1,901,200 +0.19(+5.53%)
Sep 23, 2003 3.469 3.521 3.464 3.510 1,605,771 +0.15(+4.41%)
Sep 22, 2003 3.345 3.372 3.321 3.361 493,370 -0.04(-1.11%)
Sep 19, 2003 3.372 3.426 3.359 3.399 519,318 +0.02(+0.64%)
Sep 18, 2003 3.372 3.405 3.367 3.378 427,760 -0.01(-0.16%)
Sep 17, 2003 3.364 3.440 3.364 3.383 523,024 +0.01(+0.16%)
Sep 16, 2003 3.340 3.415 3.340 3.378 1,335,918 +0.05(+1.62%)
Sep 15, 2003 3.278 3.332 3.254 3.324 592,712 +0.09(+2.75%)
Sep 12, 2003 3.254 3.256 3.218 3.235 1,079,040 +0.02(+0.59%)
Sep 11, 2003 3.210 3.216 3.175 3.216 1,649,511 -0.10(-3.09%)
Sep 10, 2003 3.345 3.359 3.316 3.318 1,561,290 -0.20(-5.67%)
Sep 09, 2003 3.480 3.521 3.426 3.518 2,185,880 +0.01(+0.31%)
Sep 08, 2003 3.507 3.599 3.480 3.507 1,529,782 +0.06(+1.80%)
Sep 05, 2003 3.348 3.477 3.348 3.445 2,045,764 +0.16(+4.93%)
Sep 04, 2003 3.232 3.337 3.216 3.283 1,203,958 +0.12(+3.84%)
Sep 03, 2003 3.111 3.183 3.100 3.162 1,466,397 +0.09(+3.08%)
Sep 02, 2003 3.070 3.070 3.011 3.067 1,132,417 +0.05(+1.52%)
Aug 29, 2003 2.981 3.048 2.981 3.022 414,416 +0.04(+1.36%)
Aug 28, 2003 2.968 2.992 2.935 2.981 401,072 +0.02(+0.64%)
Aug 27, 2003 2.962 2.968 2.916 2.962 233,897 +0.02(+0.73%)
Aug 26, 2003 2.970 2.981 2.900 2.941 370,306 -0.02(-0.64%)
Aug 25, 2003 2.992 3.005 2.959 2.959 221,294 -0.02(-0.72%)
Aug 22, 2003 3.016 3.043 2.981 2.981 799,179 -0.00(-0.09%)
Aug 21, 2003 2.949 2.995 2.941 2.984 433,321 +0.05(+1.56%)
Aug 20, 2003 2.981 3.027 2.938 2.938 715,776 -0.01(-0.27%)
Aug 19, 2003 3.062 3.062 2.930 2.946 955,233 +0.02(+0.55%)
Aug 18, 2003 2.914 2.951 2.900 2.930 630,521 +0.05(+1.59%)
Aug 15, 2003 2.873 2.895 2.846 2.884 1,697,699 +0.11(+3.79%)
Aug 14, 2003 2.771 2.819 2.749 2.779 1,236,948 +0.03(+0.98%)
Aug 13, 2003 2.733 2.765 2.714 2.752 507,456 +0.04(+1.49%)
Aug 12, 2003 2.719 2.733 2.690 2.711 373,271 +0.02(+0.60%)
Aug 11, 2003 2.695 2.698 2.684 2.695 386,986 +0.00(+0.10%)
Aug 08, 2003 2.719 2.722 2.673 2.692 719,483 -0.08(-2.92%)
Aug 07, 2003 2.784 2.795 2.754 2.773 695,018 +0.05(+1.78%)
Aug 06, 2003 2.663 2.738 2.660 2.725 648,313 +0.07(+2.54%)
Aug 05, 2003 2.531 2.703 2.522 2.657 2,939,837 -0.04(-1.40%)
Aug 04, 2003 2.725 2.744 2.647 2.695 621,624 -0.07(-2.54%)
Aug 01, 2003 2.784 2.814 2.765 2.765 467,052 -0.04(-1.35%)
Jul 31, 2003 2.819 2.819 2.776 2.803 494,482 -0.02(-0.57%)
Jul 30, 2003 2.819 2.830 2.806 2.819 328,790 +0.01(+0.48%)
Jul 29, 2003 2.827 2.833 2.706 2.806 940,406 -0.09(-3.08%)
Jul 28, 2003 2.825 2.927 2.822 2.895 498,560 +0.04(+1.23%)
Jul 25, 2003 2.908 2.914 2.846 2.860 287,645 -0.03(-0.93%)
Jul 24, 2003 2.849 2.995 2.835 2.887 1,135,753 +0.04(+1.42%)
Jul 23, 2003 2.968 2.989 2.846 2.846 541,929 -0.19(-6.22%)
Jul 22, 2003 2.970 3.035 2.970 3.035 929,286 -0.03(-0.88%)
Jul 21, 2003 3.048 3.089 2.995 3.062 340,281 +0.07(+2.34%)
Jul 18, 2003 2.995 3.019 2.986 2.992 510,051 +0.00(+0.00%)
Jul 17, 2003 3.027 3.043 2.978 2.992 252,801 -0.01(-0.27%)
Jul 16, 2003 3.030 3.035 2.997 3.000 770,266 -0.05(-1.59%)
Jul 15, 2003 3.124 3.129 3.030 3.048 992,301 -0.09(-3.00%)
Jul 14, 2003 3.143 3.156 3.111 3.143 328,048 +0.01(+0.43%)
Jul 11, 2003 3.062 3.129 3.062 3.129 322,118 +0.08(+2.47%)
Jul 10, 2003 3.048 3.067 3.043 3.054 829,945 -0.06(-1.99%)
Jul 09, 2003 3.048 3.116 3.048 3.116 732,457 +0.04(+1.32%)
Jul 08, 2003 3.089 3.089 3.065 3.075 970,061 +0.04(+1.33%)
Jul 07, 2003 3.035 3.081 3.008 3.035 1,820,393 +0.11(+3.59%)
Jul 03, 2003 2.986 2.989 2.927 2.930 300,989 -0.08(-2.78%)
Jul 02, 2003 3.022 3.024 2.981 3.013 1,754,413 -0.01(-0.27%)
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.