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 )

18.33 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.666 3.733 3.666 3.674 705,255 +0.04(+1.04%)
Sep 29, 2003 3.574 3.577 3.574 3.636 780,196 +0.06(+1.81%)
Sep 26, 2003 3.604 3.631 3.572 3.572 727,144 -0.08(-2.07%)
Sep 25, 2003 3.669 3.669 3.574 3.647 864,040 -0.05(-1.46%)
Sep 24, 2003 3.774 3.774 3.698 3.701 1,902,817 +0.19(+5.53%)
Sep 23, 2003 3.466 3.518 3.461 3.507 1,607,137 +0.15(+4.41%)
Sep 22, 2003 3.342 3.369 3.318 3.359 493,790 -0.04(-1.11%)
Sep 19, 2003 3.369 3.423 3.356 3.396 519,759 +0.02(+0.64%)
Sep 18, 2003 3.369 3.402 3.364 3.375 428,124 -0.01(-0.16%)
Sep 17, 2003 3.361 3.437 3.361 3.380 523,469 +0.01(+0.16%)
Sep 16, 2003 3.337 3.412 3.337 3.375 1,337,055 +0.05(+1.62%)
Sep 15, 2003 3.275 3.329 3.251 3.321 593,216 +0.09(+2.75%)
Sep 12, 2003 3.251 3.253 3.216 3.232 1,079,957 +0.02(+0.59%)
Sep 11, 2003 3.208 3.213 3.173 3.213 1,650,914 -0.10(-3.09%)
Sep 10, 2003 3.342 3.356 3.313 3.315 1,562,618 -0.20(-5.67%)
Sep 09, 2003 3.477 3.518 3.423 3.515 2,187,739 +0.01(+0.31%)
Sep 08, 2003 3.504 3.596 3.477 3.504 1,531,083 +0.06(+1.80%)
Sep 05, 2003 3.345 3.474 3.345 3.442 2,047,504 +0.16(+4.93%)
Sep 04, 2003 3.229 3.334 3.213 3.280 1,204,981 +0.12(+3.84%)
Sep 03, 2003 3.108 3.181 3.097 3.159 1,467,644 +0.09(+3.08%)
Sep 02, 2003 3.067 3.067 3.008 3.065 1,133,380 +0.05(+1.52%)
Aug 29, 2003 2.978 3.046 2.978 3.019 414,769 +0.04(+1.36%)
Aug 28, 2003 2.965 2.989 2.933 2.978 401,413 +0.02(+0.64%)
Aug 27, 2003 2.960 2.965 2.914 2.960 234,095 +0.02(+0.73%)
Aug 26, 2003 2.968 2.978 2.898 2.938 370,620 -0.02(-0.64%)
Aug 25, 2003 2.989 3.003 2.957 2.957 221,482 -0.02(-0.72%)
Aug 22, 2003 3.014 3.041 2.978 2.978 799,858 -0.00(-0.09%)
Aug 21, 2003 2.946 2.992 2.938 2.981 433,689 +0.05(+1.56%)
Aug 20, 2003 2.978 3.024 2.935 2.935 716,385 -0.01(-0.27%)
Aug 19, 2003 3.059 3.059 2.927 2.943 956,046 +0.02(+0.55%)
Aug 18, 2003 2.911 2.949 2.898 2.927 631,057 +0.05(+1.59%)
Aug 15, 2003 2.871 2.892 2.844 2.881 1,699,143 +0.11(+3.79%)
Aug 14, 2003 2.768 2.817 2.747 2.776 1,238,000 +0.03(+0.98%)
Aug 13, 2003 2.731 2.763 2.712 2.749 507,888 +0.04(+1.49%)
Aug 12, 2003 2.717 2.731 2.687 2.709 373,588 +0.02(+0.60%)
Aug 11, 2003 2.693 2.695 2.682 2.693 387,315 +0.00(+0.10%)
Aug 08, 2003 2.717 2.720 2.671 2.690 720,095 -0.08(-2.92%)
Aug 07, 2003 2.782 2.793 2.752 2.771 695,609 +0.05(+1.78%)
Aug 06, 2003 2.660 2.736 2.658 2.722 648,864 +0.07(+2.54%)
Aug 05, 2003 2.528 2.701 2.520 2.655 2,942,337 -0.04(-1.40%)
Aug 04, 2003 2.722 2.741 2.644 2.693 622,153 -0.07(-2.54%)
Aug 01, 2003 2.782 2.811 2.763 2.763 467,449 -0.04(-1.35%)
Jul 31, 2003 2.817 2.817 2.774 2.801 494,903 -0.02(-0.57%)
Jul 30, 2003 2.817 2.828 2.803 2.817 329,069 +0.01(+0.48%)
Jul 29, 2003 2.825 2.830 2.704 2.803 941,206 -0.09(-3.08%)
Jul 28, 2003 2.822 2.925 2.819 2.892 498,984 +0.04(+1.23%)
Jul 25, 2003 2.906 2.911 2.844 2.857 287,889 -0.03(-0.93%)
Jul 24, 2003 2.846 2.992 2.833 2.884 1,136,719 +0.04(+1.42%)
Jul 23, 2003 2.965 2.987 2.844 2.844 542,390 -0.19(-6.22%)
Jul 22, 2003 2.968 3.032 2.968 3.032 930,076 -0.03(-0.88%)
Jul 21, 2003 3.046 3.086 2.992 3.059 340,570 +0.07(+2.34%)
Jul 18, 2003 2.992 3.016 2.984 2.989 510,484 +0.00(+0.00%)
Jul 17, 2003 3.024 3.041 2.976 2.989 253,016 -0.01(-0.27%)
Jul 16, 2003 3.027 3.032 2.995 2.997 770,921 -0.05(-1.59%)
Jul 15, 2003 3.121 3.127 3.027 3.046 993,145 -0.09(-3.00%)
Jul 14, 2003 3.140 3.154 3.108 3.140 328,327 +0.01(+0.43%)
Jul 11, 2003 3.059 3.127 3.059 3.127 322,392 +0.08(+2.47%)
Jul 10, 2003 3.046 3.065 3.041 3.051 830,651 -0.06(-1.99%)
Jul 09, 2003 3.046 3.113 3.046 3.113 733,080 +0.04(+1.32%)
Jul 08, 2003 3.086 3.086 3.062 3.073 970,886 +0.04(+1.33%)
Jul 07, 2003 3.032 3.078 3.005 3.032 1,821,941 +0.11(+3.59%)
Jul 03, 2003 2.984 2.987 2.925 2.927 301,245 -0.08(-2.78%)
Jul 02, 2003 3.019 3.022 2.978 3.011 1,755,905 -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.