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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 3.005 3.022 2.984 3.022 216,475 +0.04(+1.36%)
Jun 27, 2003 3.013 3.022 2.973 2.981 442,958 +0.01(+0.45%)
Jun 26, 2003 2.903 2.968 2.887 2.968 724,302 +0.09(+3.19%)
Jun 25, 2003 2.873 2.932 2.873 2.876 785,834 +0.04(+1.52%)
Jun 24, 2003 2.841 2.841 2.792 2.833 298,394 +0.04(+1.25%)
Jun 23, 2003 2.833 2.870 2.792 2.798 715,406 -0.14(-4.86%)
Jun 20, 2003 2.954 2.959 2.914 2.941 331,755 -0.03(-1.09%)
Jun 19, 2003 2.970 2.995 2.968 2.973 394,400 +0.00(+0.09%)
Jun 18, 2003 2.995 2.995 2.916 2.970 859,970 -0.05(-1.70%)
Jun 17, 2003 2.995 3.057 2.981 3.022 773,602 -0.07(-2.18%)
Jun 16, 2003 3.000 3.089 2.995 3.089 714,664 +0.08(+2.51%)
Jun 13, 2003 2.968 3.022 2.968 3.013 1,661,743 +0.14(+4.88%)
Jun 12, 2003 2.827 2.932 2.806 2.873 3,652,277 -0.18(-5.75%)
Jun 11, 2003 3.043 3.048 3.043 3.048 197,941 +0.01(+0.18%)
Jun 10, 2003 3.051 3.073 3.035 3.043 1,251,775 -0.03(-1.05%)
Jun 09, 2003 3.035 3.111 3.035 3.075 782,127 +0.05(+1.79%)
Jun 06, 2003 2.981 3.065 2.981 3.022 485,957 +0.03(+0.90%)
Jun 05, 2003 3.089 3.089 2.968 2.995 1,020,843 -0.05(-1.77%)
Jun 04, 2003 3.048 3.073 3.027 3.048 529,697 -0.00(-0.09%)
Jun 03, 2003 3.075 3.092 3.022 3.051 1,162,442 -0.21(-6.45%)
Jun 02, 2003 3.178 3.286 3.178 3.262 1,380,029 +0.20(+6.52%)
May 30, 2003 3.054 3.116 3.043 3.062 814,006 -0.00(-0.09%)
May 29, 2003 2.986 3.092 2.986 3.065 577,143 +0.03(+0.98%)
May 28, 2003 2.995 3.035 2.981 3.035 1,083,488 +0.09(+3.02%)
May 27, 2003 2.876 2.949 2.865 2.946 742,465 +0.13(+4.60%)
May 23, 2003 2.819 2.833 2.806 2.816 598,272 +0.05(+1.75%)
May 22, 2003 2.792 2.795 2.757 2.768 801,403 -0.04(-1.35%)
May 21, 2003 2.784 2.806 2.752 2.806 315,816 +0.06(+2.36%)
May 20, 2003 2.779 2.779 2.725 2.741 492,629 +0.14(+5.28%)
May 19, 2003 2.700 2.700 2.603 2.603 540,076 -0.12(-4.36%)
May 16, 2003 2.733 2.789 2.711 2.722 358,073 -0.02(-0.59%)
May 15, 2003 2.698 2.752 2.698 2.738 286,533 +0.04(+1.50%)
May 14, 2003 2.730 2.765 2.698 2.698 505,232 -0.05(-1.67%)
May 13, 2003 2.779 2.779 2.741 2.744 409,968 -0.04(-1.45%)
May 12, 2003 2.773 2.811 2.760 2.784 965,612 +0.06(+2.38%)
May 09, 2003 2.703 2.741 2.703 2.719 1,044,937 +0.04(+1.61%)
May 08, 2003 2.698 2.719 2.676 2.676 582,333 -0.02(-0.80%)
May 07, 2003 2.703 2.744 2.698 2.698 1,048,644 +0.05(+1.94%)
May 06, 2003 2.655 2.665 2.638 2.647 216,475 -0.01(-0.51%)
May 05, 2003 2.630 2.668 2.606 2.660 520,059 +0.10(+3.79%)
May 02, 2003 2.495 2.576 2.495 2.563 320,635 +0.04(+1.60%)
May 01, 2003 2.536 2.552 2.487 2.522 273,188 +0.02(+0.97%)
Apr 30, 2003 2.536 2.536 2.498 2.498 287,274 +0.03(+1.31%)
Apr 29, 2003 2.468 2.479 2.433 2.466 177,554 +0.06(+2.58%)
Apr 28, 2003 2.339 2.406 2.339 2.404 361,409 +0.09(+3.85%)
Apr 25, 2003 2.393 2.396 2.315 2.315 606,056 -0.11(-4.35%)
Apr 24, 2003 2.466 2.466 2.420 2.420 352,142 -0.06(-2.50%)
Apr 23, 2003 2.522 2.552 2.479 2.482 649,425 -0.02(-0.97%)
Apr 22, 2003 2.501 2.522 2.490 2.506 206,837 -0.03(-1.28%)
Apr 21, 2003 2.549 2.549 2.531 2.539 580,850 +0.02(+0.64%)
Apr 17, 2003 2.549 2.555 2.501 2.522 950,785 -0.04(-1.37%)
Apr 16, 2003 2.566 2.590 2.549 2.557 694,277 -0.03(-1.25%)
Apr 15, 2003 2.525 2.590 2.522 2.590 1,485,672 +0.06(+2.24%)
Apr 14, 2003 2.482 2.533 2.482 2.533 291,351 -0.01(-0.32%)
Apr 11, 2003 2.541 2.563 2.536 2.541 212,397 +0.01(+0.21%)
Apr 10, 2003 2.504 2.536 2.490 2.536 414,045 +0.03(+1.18%)
Apr 09, 2003 2.423 2.557 2.423 2.506 1,051,239 +0.08(+3.45%)
Apr 08, 2003 2.358 2.441 2.358 2.423 1,325,910 +0.04(+1.58%)
Apr 07, 2003 2.379 2.390 2.363 2.385 1,028,998 +0.14(+6.38%)
Apr 04, 2003 2.236 2.280 2.231 2.242 219,440 +0.02(+1.09%)
Apr 03, 2003 2.255 2.255 2.218 2.218 138,633 -0.05(-2.03%)
Apr 02, 2003 2.231 2.277 2.226 2.263 255,025 +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.