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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2003 3.003 3.019 2.981 3.019 216,659 +0.04(+1.36%)
Jun 27, 2003 3.011 3.019 2.970 2.978 443,335 +0.01(+0.45%)
Jun 26, 2003 2.900 2.965 2.884 2.965 724,918 +0.09(+3.19%)
Jun 25, 2003 2.871 2.930 2.871 2.873 786,503 +0.04(+1.52%)
Jun 24, 2003 2.838 2.838 2.790 2.830 298,648 +0.04(+1.25%)
Jun 23, 2003 2.830 2.868 2.790 2.795 716,014 -0.14(-4.86%)
Jun 20, 2003 2.952 2.957 2.911 2.938 332,037 -0.03(-1.09%)
Jun 19, 2003 2.968 2.992 2.965 2.970 394,735 +0.00(+0.09%)
Jun 18, 2003 2.992 2.992 2.914 2.968 860,701 -0.05(-1.70%)
Jun 17, 2003 2.992 3.054 2.978 3.019 774,260 -0.07(-2.18%)
Jun 16, 2003 2.997 3.086 2.992 3.086 715,272 +0.08(+2.51%)
Jun 13, 2003 2.965 3.019 2.965 3.011 1,663,157 +0.14(+4.88%)
Jun 12, 2003 2.825 2.930 2.803 2.871 3,655,384 -0.18(-5.75%)
Jun 11, 2003 3.041 3.046 3.041 3.046 198,109 +0.01(+0.18%)
Jun 10, 2003 3.049 3.070 3.032 3.041 1,252,839 -0.03(-1.05%)
Jun 09, 2003 3.032 3.108 3.032 3.073 782,793 +0.05(+1.79%)
Jun 06, 2003 2.978 3.062 2.978 3.019 486,370 +0.03(+0.90%)
Jun 05, 2003 3.086 3.086 2.965 2.992 1,021,711 -0.05(-1.77%)
Jun 04, 2003 3.046 3.070 3.024 3.046 530,147 -0.00(-0.09%)
Jun 03, 2003 3.073 3.089 3.019 3.049 1,163,430 -0.21(-6.45%)
Jun 02, 2003 3.175 3.283 3.175 3.259 1,381,203 +0.20(+6.52%)
May 30, 2003 3.051 3.113 3.041 3.059 814,698 -0.00(-0.09%)
May 29, 2003 2.984 3.089 2.984 3.062 577,634 +0.03(+0.98%)
May 28, 2003 2.992 3.032 2.978 3.032 1,084,409 +0.09(+3.02%)
May 27, 2003 2.873 2.946 2.863 2.943 743,096 +0.13(+4.60%)
May 23, 2003 2.817 2.830 2.803 2.814 598,781 +0.05(+1.75%)
May 22, 2003 2.790 2.793 2.755 2.766 802,084 -0.04(-1.35%)
May 21, 2003 2.782 2.803 2.749 2.803 316,085 +0.06(+2.36%)
May 20, 2003 2.776 2.776 2.722 2.739 493,048 +0.14(+5.29%)
May 19, 2003 2.698 2.698 2.601 2.601 540,535 -0.12(-4.36%)
May 16, 2003 2.731 2.787 2.709 2.720 358,378 -0.02(-0.59%)
May 15, 2003 2.695 2.749 2.695 2.736 286,776 +0.04(+1.50%)
May 14, 2003 2.728 2.763 2.695 2.695 505,662 -0.05(-1.67%)
May 13, 2003 2.776 2.776 2.739 2.741 410,317 -0.04(-1.45%)
May 12, 2003 2.771 2.809 2.757 2.782 966,434 +0.06(+2.38%)
May 09, 2003 2.701 2.739 2.701 2.717 1,045,826 +0.04(+1.61%)
May 08, 2003 2.695 2.717 2.674 2.674 582,828 -0.02(-0.80%)
May 07, 2003 2.701 2.741 2.695 2.695 1,049,536 +0.05(+1.94%)
May 06, 2003 2.652 2.663 2.636 2.644 216,659 -0.01(-0.51%)
May 05, 2003 2.628 2.666 2.604 2.658 520,501 +0.10(+3.79%)
May 02, 2003 2.493 2.574 2.493 2.561 320,908 +0.04(+1.60%)
May 01, 2003 2.534 2.550 2.485 2.520 273,421 +0.02(+0.97%)
Apr 30, 2003 2.534 2.534 2.496 2.496 287,518 +0.03(+1.31%)
Apr 29, 2003 2.466 2.477 2.431 2.464 177,705 +0.06(+2.58%)
Apr 28, 2003 2.337 2.404 2.337 2.402 361,717 +0.09(+3.85%)
Apr 25, 2003 2.391 2.394 2.313 2.313 606,571 -0.11(-4.35%)
Apr 24, 2003 2.464 2.464 2.418 2.418 352,442 -0.06(-2.50%)
Apr 23, 2003 2.520 2.550 2.477 2.480 649,977 -0.02(-0.97%)
Apr 22, 2003 2.499 2.520 2.488 2.504 207,013 -0.03(-1.28%)
Apr 21, 2003 2.547 2.547 2.528 2.536 581,344 +0.02(+0.64%)
Apr 17, 2003 2.547 2.553 2.499 2.520 951,594 -0.04(-1.37%)
Apr 16, 2003 2.563 2.588 2.547 2.555 694,867 -0.03(-1.25%)
Apr 15, 2003 2.523 2.588 2.520 2.588 1,486,935 +0.06(+2.24%)
Apr 14, 2003 2.480 2.531 2.480 2.531 291,599 -0.01(-0.32%)
Apr 11, 2003 2.539 2.561 2.534 2.539 212,578 +0.01(+0.21%)
Apr 10, 2003 2.501 2.534 2.488 2.534 414,398 +0.03(+1.18%)
Apr 09, 2003 2.421 2.555 2.421 2.504 1,052,133 +0.08(+3.45%)
Apr 08, 2003 2.356 2.439 2.356 2.421 1,327,038 +0.04(+1.58%)
Apr 07, 2003 2.377 2.388 2.361 2.383 1,029,873 +0.14(+6.38%)
Apr 04, 2003 2.235 2.278 2.229 2.240 219,627 +0.02(+1.09%)
Apr 03, 2003 2.253 2.253 2.216 2.216 138,751 -0.05(-2.03%)
Apr 02, 2003 2.229 2.275 2.224 2.261 255,242 +0.06(+2.57%)
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.