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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 2.685 2.685 2.645 2.645 271,343 +0.03(+1.31%)
Apr 29, 2003 2.613 2.625 2.576 2.611 167,707 +0.07(+2.58%)
Apr 28, 2003 2.476 2.548 2.476 2.545 341,368 +0.09(+3.85%)
Apr 25, 2003 2.533 2.536 2.451 2.451 572,447 -0.11(-4.35%)
Apr 24, 2003 2.611 2.611 2.562 2.562 332,615 -0.07(-2.50%)
Apr 23, 2003 2.671 2.702 2.625 2.628 613,412 -0.03(-0.97%)
Apr 22, 2003 2.648 2.671 2.636 2.653 195,367 -0.03(-1.28%)
Apr 21, 2003 2.699 2.699 2.679 2.688 548,639 +0.02(+0.64%)
Apr 17, 2003 2.699 2.705 2.648 2.671 898,060 -0.04(-1.37%)
Apr 16, 2003 2.716 2.742 2.699 2.708 655,776 -0.03(-1.25%)
Apr 15, 2003 2.673 2.742 2.671 2.742 1,403,285 +0.06(+2.24%)
Apr 14, 2003 2.628 2.682 2.628 2.682 275,195 -0.01(-0.32%)
Apr 11, 2003 2.691 2.713 2.685 2.691 200,619 +0.01(+0.21%)
Apr 10, 2003 2.651 2.685 2.636 2.685 391,085 +0.03(+1.18%)
Apr 09, 2003 2.565 2.708 2.565 2.653 992,943 +0.09(+3.45%)
Apr 08, 2003 2.496 2.585 2.496 2.565 1,252,383 +0.04(+1.58%)
Apr 07, 2003 2.519 2.531 2.502 2.525 971,936 +0.15(+6.38%)
Apr 04, 2003 2.368 2.413 2.362 2.373 207,271 +0.03(+1.10%)
Apr 03, 2003 2.388 2.388 2.348 2.348 130,945 -0.05(-2.03%)
Apr 02, 2003 2.362 2.411 2.356 2.396 240,883 +0.06(+2.57%)
Apr 01, 2003 2.388 2.388 2.328 2.336 394,586 +0.01(+0.49%)
Mar 31, 2003 2.336 2.342 2.305 2.325 332,965 -0.07(-2.86%)
Mar 28, 2003 2.388 2.402 2.388 2.393 288,149 -0.01(-0.36%)
Mar 27, 2003 2.411 2.411 2.385 2.402 118,340 -0.01(-0.36%)
Mar 26, 2003 2.385 2.433 2.385 2.411 779,719 +0.03(+1.08%)
Mar 25, 2003 2.313 2.385 2.313 2.385 837,139 +0.07(+3.09%)
Mar 24, 2003 2.293 2.319 2.279 2.313 549,690 -0.01(-0.25%)
Mar 21, 2003 2.311 2.336 2.302 2.319 434,850 +0.03(+1.25%)
Mar 20, 2003 2.214 2.308 2.214 2.291 432,399 +0.08(+3.48%)
Mar 19, 2003 2.188 2.242 2.188 2.214 857,446 +0.01(+0.39%)
Mar 18, 2003 2.142 2.219 2.142 2.205 195,717 +0.05(+2.52%)
Mar 17, 2003 2.142 2.171 2.116 2.151 337,866 -0.05(-2.08%)
Mar 14, 2003 2.185 2.214 2.182 2.196 243,684 -0.06(-2.66%)
Mar 13, 2003 2.165 2.256 2.165 2.256 396,687 +0.08(+3.67%)
Mar 12, 2003 2.165 2.176 2.142 2.176 298,303 +0.09(+4.24%)
Mar 11, 2003 2.085 2.096 2.034 2.088 255,238 +0.00(+0.14%)
Mar 10, 2003 2.142 2.142 2.082 2.085 286,048 -0.11(-5.07%)
Mar 07, 2003 2.211 2.222 2.188 2.196 246,135 +0.00(+0.00%)
Mar 06, 2003 2.242 2.242 2.196 2.196 374,979 -0.04(-1.66%)
Mar 05, 2003 2.231 2.245 2.228 2.234 325,612 -0.03(-1.51%)
Mar 04, 2003 2.273 2.282 2.254 2.268 116,240 -0.01(-0.63%)
Mar 03, 2003 2.328 2.342 2.256 2.282 293,051 -0.00(-0.12%)
Feb 28, 2003 2.285 2.313 2.256 2.285 172,259 -0.02(-0.87%)
Feb 27, 2003 2.293 2.325 2.279 2.305 1,186,210 +0.03(+1.38%)
Feb 26, 2003 2.313 2.313 2.273 2.273 38,863 -0.03(-1.48%)
Feb 25, 2003 2.313 2.313 2.268 2.308 124,643 -0.02(-0.86%)
Feb 24, 2003 2.353 2.356 2.328 2.328 160,355 +0.01(+0.49%)
Feb 21, 2003 2.316 2.322 2.305 2.316 184,513 +0.01(+0.50%)
Feb 20, 2003 2.285 2.305 2.285 2.305 119,391 +0.03(+1.38%)
Feb 19, 2003 2.285 2.285 2.262 2.273 452,706 -0.01(-0.62%)
Feb 18, 2003 2.316 2.342 2.288 2.288 202,019 +0.01(+0.25%)
Feb 14, 2003 2.242 2.282 2.236 2.282 294,101 +0.09(+3.90%)
Feb 13, 2003 2.156 2.208 2.156 2.196 555,642 +0.03(+1.18%)
Feb 12, 2003 2.171 2.208 2.171 2.171 150,201 -0.01(-0.26%)
Feb 11, 2003 2.191 2.202 2.151 2.176 166,657 -0.05(-2.06%)
Feb 10, 2003 2.191 2.225 2.191 2.222 576,299 +0.05(+2.37%)
Feb 07, 2003 2.171 2.199 2.171 2.171 386,883 +0.03(+1.33%)
Feb 06, 2003 2.134 2.142 2.122 2.142 543,738 -0.00(-0.13%)
Feb 05, 2003 2.159 2.171 2.136 2.145 767,465 -0.01(-0.66%)
Feb 04, 2003 2.202 2.202 2.156 2.159 1,489,765 -0.04(-1.95%)
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.