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 )

17.85 -0.53 (-2.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Nov 28, 2003 3.939 3.952 3.912 3.917 620,142 +0.09(+2.33%)
Nov 26, 2003 3.804 3.825 3.804 3.828 613,099 +0.03(+0.78%)
Nov 25, 2003 3.825 3.825 3.790 3.798 530,438 +0.01(+0.21%)
Nov 24, 2003 3.820 3.820 3.761 3.790 543,782 -0.03(-0.78%)
Nov 21, 2003 3.723 3.828 3.809 3.820 695,018 +0.10(+2.61%)
Nov 20, 2003 3.736 3.763 3.726 3.723 288,386 +0.05(+1.25%)
Nov 19, 2003 3.766 3.766 3.647 3.677 921,873 -0.08(-2.01%)
Nov 18, 2003 3.801 3.801 3.750 3.753 415,899 -0.01(-0.29%)
Nov 17, 2003 3.704 3.736 3.688 3.763 548,601 +0.15(+4.10%)
Nov 14, 2003 3.709 3.736 3.615 3.615 526,360 -0.07(-1.98%)
Nov 13, 2003 3.763 3.763 3.682 3.688 599,384 -0.12(-3.05%)
Nov 12, 2003 3.726 3.831 3.726 3.804 1,167,261 +0.22(+6.01%)
Nov 11, 2003 3.539 3.580 3.537 3.588 1,633,201 +0.05(+1.29%)
Nov 10, 2003 3.628 3.628 3.537 3.542 1,821,505 -0.09(-2.60%)
Nov 07, 2003 3.645 3.709 3.593 3.637 2,938,354 -0.22(-5.80%)
Nov 06, 2003 3.890 3.933 3.858 3.861 1,641,356 -0.02(-0.63%)
Nov 05, 2003 3.645 3.901 3.577 3.885 2,769,325 +0.30(+8.43%)
Nov 04, 2003 3.645 3.680 3.577 3.583 2,436,543 -0.24(-6.28%)
Nov 03, 2003 3.831 3.823 3.709 3.823 2,134,212 -0.01(-0.21%)
Oct 31, 2003 3.893 3.893 3.863 3.831 1,168,743 -0.07(-1.87%)
Oct 30, 2003 3.925 3.933 3.904 3.904 1,244,732 -0.06(-1.50%)
Oct 29, 2003 3.952 3.979 3.898 3.963 1,726,612 +0.01(+0.27%)
Oct 28, 2003 3.912 3.977 3.909 3.952 940,406 +0.01(+0.27%)
Oct 27, 2003 3.858 3.990 3.836 3.941 1,117,219 +0.07(+1.81%)
Oct 24, 2003 3.861 3.912 3.780 3.871 866,271 -0.01(-0.35%)
Oct 23, 2003 3.901 3.901 3.831 3.885 1,169,485 -0.07(-1.71%)
Oct 22, 2003 3.993 4.006 3.952 3.952 428,872 -0.05(-1.35%)
Oct 21, 2003 4.001 4.009 3.979 4.006 541,188 +0.03(+0.68%)
Oct 20, 2003 3.993 4.014 3.979 3.979 530,809 +0.00(+0.00%)
Oct 17, 2003 4.033 4.033 3.917 3.979 980,810 +0.06(+1.58%)
Oct 16, 2003 3.871 3.923 3.866 3.917 1,055,316 -0.02(-0.55%)
Oct 15, 2003 3.985 3.985 3.914 3.939 580,109 -0.05(-1.15%)
Oct 14, 2003 4.033 4.033 3.966 3.985 918,166 -0.04(-0.87%)
Oct 13, 2003 4.006 4.047 4.001 4.020 1,022,697 -0.12(-2.81%)
Oct 10, 2003 4.020 4.141 4.020 4.136 874,055 +0.08(+1.86%)
Oct 09, 2003 4.033 4.125 3.944 4.060 990,077 +0.08(+2.10%)
Oct 08, 2003 3.896 3.977 3.896 3.977 1,196,544 +0.01(+0.27%)
Oct 07, 2003 3.993 3.993 3.933 3.966 1,453,794 -0.09(-2.13%)
Oct 06, 2003 3.952 4.060 3.952 4.052 1,439,337 -0.03(-0.73%)
Oct 03, 2003 4.087 4.109 4.017 4.082 1,046,049 +0.01(+0.13%)
Oct 02, 2003 4.111 4.111 4.074 4.076 2,077,643 +0.14(+3.56%)
Oct 01, 2003 3.804 3.939 3.804 3.936 1,492,715 +0.26(+7.04%)
Sep 30, 2003 3.669 3.736 3.669 3.677 704,656 +0.04(+1.04%)
Sep 29, 2003 3.577 3.580 3.577 3.639 779,533 +0.06(+1.81%)
Sep 26, 2003 3.607 3.634 3.575 3.575 726,526 -0.08(-2.07%)
Sep 25, 2003 3.672 3.672 3.577 3.650 863,306 -0.05(-1.46%)
Sep 24, 2003 3.777 3.777 3.701 3.704 1,901,200 +0.19(+5.53%)
Sep 23, 2003 3.469 3.521 3.464 3.510 1,605,771 +0.15(+4.41%)
Sep 22, 2003 3.345 3.372 3.321 3.361 493,370 -0.04(-1.11%)
Sep 19, 2003 3.372 3.426 3.359 3.399 519,318 +0.02(+0.64%)
Sep 18, 2003 3.372 3.405 3.367 3.378 427,760 -0.01(-0.16%)
Sep 17, 2003 3.364 3.440 3.364 3.383 523,024 +0.01(+0.16%)
Sep 16, 2003 3.340 3.415 3.340 3.378 1,335,918 +0.05(+1.62%)
Sep 15, 2003 3.278 3.332 3.254 3.324 592,712 +0.09(+2.75%)
Sep 12, 2003 3.254 3.256 3.218 3.235 1,079,040 +0.02(+0.59%)
Sep 11, 2003 3.210 3.216 3.175 3.216 1,649,511 -0.10(-3.09%)
Sep 10, 2003 3.345 3.359 3.316 3.318 1,561,290 -0.20(-5.67%)
Sep 09, 2003 3.480 3.521 3.426 3.518 2,185,880 +0.01(+0.31%)
Sep 08, 2003 3.507 3.599 3.480 3.507 1,529,782 +0.06(+1.80%)
Sep 05, 2003 3.348 3.477 3.348 3.445 2,045,764 +0.16(+4.93%)
Sep 04, 2003 3.232 3.337 3.216 3.283 1,203,958 +0.12(+3.84%)
Sep 03, 2003 3.111 3.183 3.100 3.162 1,466,397 +0.09(+3.08%)
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.