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 (%)
Sep 30, 2002 1.995 2.035 1.955 2.003 469,976 +0.04(+1.78%)
Sep 27, 2002 1.990 2.006 1.968 1.968 332,730 -0.04(-2.14%)
Sep 26, 2002 2.017 2.025 2.008 2.011 719,246 +0.02(+0.81%)
Sep 25, 2002 1.979 1.995 1.955 1.995 138,359 +0.04(+2.21%)
Sep 24, 2002 1.917 1.965 1.917 1.952 291,185 +0.01(+0.42%)
Sep 23, 2002 1.955 1.955 1.930 1.944 479,992 -0.03(-1.37%)
Sep 20, 2002 1.919 1.981 1.919 1.971 428,061 +0.08(+4.43%)
Sep 19, 2002 1.979 1.979 1.863 1.887 397,273 -0.12(-5.79%)
Sep 18, 2002 2.017 2.022 1.995 2.003 304,539 -0.05(-2.62%)
Sep 17, 2002 2.043 2.089 2.043 2.057 94,959 +0.01(+0.66%)
Sep 16, 2002 2.049 2.054 2.035 2.043 317,150 +0.04(+2.02%)
Sep 13, 2002 2.038 2.043 1.995 2.003 311,957 -0.09(-4.50%)
Sep 12, 2002 2.141 2.143 2.081 2.097 146,149 -0.07(-3.23%)
Sep 11, 2002 2.157 2.200 2.157 2.167 69,365 +0.02(+0.75%)
Sep 10, 2002 2.143 2.184 2.143 2.151 248,156 +0.03(+1.40%)
Sep 09, 2002 2.068 2.130 2.068 2.122 225,529 +0.05(+2.21%)
Sep 06, 2002 2.062 2.103 2.052 2.076 98,298 +0.06(+2.80%)
Sep 05, 2002 1.984 2.027 1.984 2.019 388,741 +0.06(+3.31%)
Sep 04, 2002 1.949 1.963 1.941 1.955 488,523 -0.05(-2.55%)
Sep 03, 2002 2.108 2.108 1.973 2.006 1,014,883 -0.12(-5.82%)
Aug 30, 2002 2.170 2.170 2.116 2.130 1,112,810 -0.04(-1.86%)
Aug 29, 2002 2.184 2.184 2.149 2.170 371,307 -0.05(-2.42%)
Aug 28, 2002 2.265 2.265 2.197 2.224 122,780 -0.04(-1.79%)
Aug 27, 2002 2.286 2.286 2.238 2.265 252,237 -0.03(-1.18%)
Aug 26, 2002 2.310 2.310 2.267 2.292 200,305 -0.02(-0.82%)
Aug 23, 2002 2.332 2.345 2.294 2.310 140,214 -0.01(-0.35%)
Aug 22, 2002 2.359 2.359 2.286 2.318 457,735 -0.03(-1.15%)
Aug 21, 2002 2.270 2.383 2.267 2.345 638,382 +0.10(+4.57%)
Aug 20, 2002 2.270 2.275 2.238 2.243 353,502 +0.04(+1.59%)
Aug 16, 2002 2.197 2.229 2.184 2.208 498,909 +0.02(+0.74%)
Aug 15, 2002 2.189 2.194 2.170 2.192 142,439 +0.01(+0.37%)
Aug 14, 2002 2.229 2.238 2.162 2.184 290,814 -0.05(-2.29%)
Aug 13, 2002 2.219 2.265 2.219 2.235 138,730 +0.01(+0.48%)
Aug 12, 2002 2.273 2.273 2.224 2.224 141,326 +0.02(+1.10%)
Aug 07, 2002 2.157 2.238 2.146 2.200 1,028,978 +0.03(+1.24%)
Aug 06, 2002 2.065 2.173 2.065 2.173 647,284 +0.08(+4.00%)
Aug 05, 2002 2.135 2.143 2.089 2.089 265,590 -0.01(-0.26%)
Aug 02, 2002 2.143 2.165 2.076 2.095 652,477 -0.04(-1.89%)
Aug 01, 2002 2.162 2.192 2.135 2.135 624,657 -0.03(-1.25%)
Jul 31, 2002 2.130 2.170 2.103 2.162 1,051,234 +0.01(+0.25%)
Jul 30, 2002 2.157 2.170 2.119 2.157 803,078 +0.05(+2.17%)
Jul 29, 2002 2.035 2.111 2.022 2.111 147,261 +0.18(+9.51%)
Jul 26, 2002 1.936 1.968 1.914 1.928 366,856 -0.08(-4.03%)
Jul 25, 2002 2.092 2.100 1.968 2.008 961,468 -0.16(-7.45%)
Jul 24, 2002 2.132 2.184 2.052 2.170 1,365,418 -0.05(-2.19%)
Jul 23, 2002 2.229 2.259 2.173 2.219 281,170 -0.02(-0.84%)
Jul 22, 2002 2.238 2.265 2.186 2.238 508,183 -0.06(-2.58%)
Jul 19, 2002 2.292 2.343 2.283 2.297 283,024 +0.09(+3.90%)
Jul 17, 2002 2.224 2.246 2.159 2.211 685,862 +0.02(+1.11%)
Jul 12, 2002 2.159 2.197 2.159 2.186 284,508 +0.06(+2.66%)
Jul 11, 2002 2.127 2.130 2.079 2.130 379,097 -0.04(-1.86%)
Jul 10, 2002 2.221 2.221 2.157 2.170 145,036 -0.05(-2.31%)
Jul 09, 2002 2.162 2.251 2.157 2.221 473,686 +0.05(+2.49%)
Jul 08, 2002 2.246 2.246 2.167 2.167 663,234 -0.08(-3.48%)
Jul 05, 2002 2.251 2.265 2.243 2.246 517,085 +0.13(+6.12%)
Jul 04, 2002 2.062 2.130 2.062 2.116 343,116 +0.00(+0.00%)
Jul 03, 2002 2.062 2.130 2.062 2.116 343,116 +0.03(+1.29%)
Jul 02, 2002 2.157 2.157 2.017 2.089 1,820,928 -0.17(-7.52%)
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.