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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2002 2.253 2.294 2.253 2.288 113,523 +0.04(+1.55%)
Dec 30, 2002 2.264 2.288 2.251 2.253 54,906 -0.02(-0.71%)
Dec 27, 2002 2.345 2.345 2.237 2.270 179,931 -0.07(-3.00%)
Dec 26, 2002 2.350 2.350 2.340 2.340 126,137 -0.01(-0.46%)
Dec 24, 2002 2.337 2.369 2.337 2.350 101,651 +0.04(+1.75%)
Dec 23, 2002 2.421 2.421 2.291 2.310 323,876 -0.10(-4.03%)
Dec 20, 2002 2.359 2.407 2.340 2.407 542,019 +0.11(+4.57%)
Dec 19, 2002 2.299 2.340 2.291 2.302 367,653 +0.05(+2.03%)
Dec 18, 2002 2.270 2.270 2.251 2.256 170,656 -0.01(-0.59%)
Dec 17, 2002 2.305 2.305 2.253 2.270 474,498 -0.01(-0.36%)
Dec 16, 2002 2.264 2.283 2.237 2.278 904,478 +0.12(+5.63%)
Dec 13, 2002 2.148 2.170 2.143 2.156 973,111 +0.00(+0.00%)
Dec 12, 2002 2.143 2.183 2.143 2.156 1,425,722 +0.01(+0.25%)
Dec 11, 2002 2.175 2.175 2.049 2.151 560,568 -0.03(-1.48%)
Dec 10, 2002 2.108 2.183 2.105 2.183 798,374 +0.09(+4.52%)
Dec 09, 2002 2.108 2.124 2.089 2.089 570,585 -0.04(-1.90%)
Dec 06, 2002 2.151 2.151 2.094 2.129 227,789 -0.01(-0.63%)
Dec 05, 2002 2.156 2.156 2.140 2.143 97,941 -0.01(-0.38%)
Dec 04, 2002 2.129 2.154 2.129 2.151 164,720 +0.02(+1.01%)
Dec 03, 2002 2.086 2.143 2.086 2.129 496,016 +0.06(+3.00%)
Dec 02, 2002 2.016 2.081 2.016 2.067 502,323 -0.00(-0.13%)
Nov 29, 2002 2.022 2.116 2.022 2.070 446,303 +0.03(+1.45%)
Nov 27, 2002 2.000 2.043 1.968 2.040 225,192 +0.04(+2.02%)
Nov 26, 2002 2.011 2.019 2.000 2.000 71,972 -0.01(-0.54%)
Nov 25, 2002 2.024 2.043 2.008 2.011 161,752 -0.01(-0.67%)
Nov 22, 2002 2.102 2.102 2.014 2.024 278,614 -0.01(-0.27%)
Nov 21, 2002 2.035 2.035 2.000 2.030 491,564 +0.04(+1.76%)
Nov 20, 2002 1.914 1.995 1.914 1.995 186,237 +0.04(+2.07%)
Nov 19, 2002 1.962 1.962 1.919 1.954 478,950 -0.00(-0.14%)
Nov 18, 2002 1.968 1.968 1.946 1.957 338,344 -0.01(-0.55%)
Nov 15, 2002 1.962 1.968 1.941 1.968 382,121 -0.04(-2.01%)
Nov 14, 2002 1.933 2.008 1.916 2.008 873,315 +0.13(+6.73%)
Nov 13, 2002 1.879 1.895 1.865 1.881 156,558 -0.01(-0.71%)
Nov 12, 2002 1.873 1.895 1.873 1.895 959,756 +0.12(+6.52%)
Nov 11, 2002 1.801 1.811 1.771 1.779 308,294 +0.00(+0.00%)
Nov 08, 2002 1.792 1.809 1.779 1.779 163,607 +0.03(+1.54%)
Nov 07, 2002 1.752 1.846 1.752 1.752 259,694 -0.03(-1.51%)
Nov 06, 2002 1.779 1.779 1.712 1.779 419,962 -0.01(-0.45%)
Nov 05, 2002 1.806 1.819 1.782 1.787 624,379 -0.09(-4.60%)
Nov 04, 2002 1.860 1.884 1.860 1.873 305,326 +0.04(+2.21%)
Nov 01, 2002 1.784 1.833 1.779 1.833 328,698 +0.04(+1.95%)
Oct 31, 2002 1.760 1.809 1.757 1.798 749,032 +0.05(+2.62%)
Oct 30, 2002 1.625 1.752 1.625 1.752 513,081 +0.14(+8.88%)
Oct 29, 2002 1.658 1.658 1.601 1.609 1,044,713 +0.02(+1.19%)
Oct 28, 2002 1.566 1.604 1.563 1.590 1,078,473 +0.04(+2.79%)
Oct 25, 2002 1.563 1.563 1.523 1.547 701,174 -0.04(-2.71%)
Oct 24, 2002 1.590 1.617 1.571 1.590 399,558 +0.01(+0.68%)
Oct 23, 2002 1.580 1.580 1.542 1.580 498,984 -0.02(-1.51%)
Oct 22, 2002 1.644 1.644 1.539 1.604 1,655,737 -0.07(-4.34%)
Oct 21, 2002 1.639 1.693 1.625 1.677 1,050,278 +0.04(+2.30%)
Oct 18, 2002 1.704 1.704 1.617 1.639 1,378,235 -0.04(-2.41%)
Oct 17, 2002 1.658 1.679 1.625 1.679 1,348,184 +0.08(+5.24%)
Oct 16, 2002 1.612 1.617 1.580 1.596 1,159,349 -0.02(-1.00%)
Oct 15, 2002 1.563 1.658 1.563 1.612 3,741,825 +0.10(+6.41%)
Oct 14, 2002 1.442 1.536 1.421 1.515 3,429,078 -0.37(-19.83%)
Oct 11, 2002 1.873 1.900 1.792 1.890 1,547,036 -0.02(-1.13%)
Oct 10, 2002 1.876 1.919 1.876 1.911 259,323 +0.02(+1.29%)
Oct 09, 2002 1.946 1.946 1.887 1.887 270,453 -0.07(-3.45%)
Oct 08, 2002 1.954 1.954 1.927 1.954 336,118 +0.03(+1.40%)
Oct 07, 2002 1.949 1.968 1.927 1.927 172,882 -0.01(-0.42%)
Oct 04, 2002 1.960 1.995 1.900 1.935 370,250 -0.02(-0.97%)
Oct 03, 2002 1.995 2.062 1.954 1.954 204,787 -0.01(-0.69%)
Oct 02, 2002 2.022 2.022 1.954 1.968 519,388 -0.12(-5.81%)
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.