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 )

18.72 +0.06 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 30, 2003 3.054 3.116 3.044 3.062 813,885 -0.00(-0.09%)
May 29, 2003 2.987 3.092 2.987 3.065 577,057 +0.03(+0.98%)
May 28, 2003 2.995 3.035 2.981 3.035 1,083,327 +0.09(+3.02%)
May 27, 2003 2.876 2.949 2.865 2.946 742,355 +0.13(+4.60%)
May 23, 2003 2.820 2.833 2.806 2.817 598,183 +0.05(+1.75%)
May 22, 2003 2.793 2.795 2.758 2.768 801,283 -0.04(-1.35%)
May 21, 2003 2.785 2.806 2.752 2.806 315,769 +0.06(+2.36%)
May 20, 2003 2.779 2.779 2.725 2.741 492,556 +0.14(+5.29%)
May 19, 2003 2.701 2.701 2.604 2.604 539,995 -0.12(-4.36%)
May 16, 2003 2.733 2.790 2.712 2.722 358,020 -0.02(-0.59%)
May 15, 2003 2.698 2.752 2.698 2.739 286,490 +0.04(+1.50%)
May 14, 2003 2.731 2.766 2.698 2.698 505,157 -0.05(-1.67%)
May 13, 2003 2.779 2.779 2.741 2.744 409,907 -0.04(-1.45%)
May 12, 2003 2.774 2.811 2.760 2.785 965,469 +0.06(+2.38%)
May 09, 2003 2.704 2.741 2.704 2.720 1,044,782 +0.04(+1.61%)
May 08, 2003 2.698 2.720 2.677 2.677 582,246 -0.02(-0.80%)
May 07, 2003 2.704 2.744 2.698 2.698 1,048,488 +0.05(+1.94%)
May 06, 2003 2.655 2.666 2.639 2.647 216,443 -0.01(-0.51%)
May 05, 2003 2.631 2.668 2.606 2.660 519,982 +0.10(+3.79%)
May 02, 2003 2.496 2.577 2.496 2.563 320,587 +0.04(+1.60%)
May 01, 2003 2.536 2.552 2.488 2.523 273,148 +0.02(+0.97%)
Apr 30, 2003 2.536 2.536 2.499 2.499 287,231 +0.03(+1.31%)
Apr 29, 2003 2.469 2.480 2.434 2.466 177,527 +0.06(+2.58%)
Apr 28, 2003 2.339 2.407 2.339 2.404 361,356 +0.09(+3.85%)
Apr 25, 2003 2.393 2.396 2.315 2.315 605,966 -0.11(-4.35%)
Apr 24, 2003 2.466 2.466 2.420 2.420 352,090 -0.06(-2.50%)
Apr 23, 2003 2.523 2.552 2.480 2.482 649,329 -0.02(-0.97%)
Apr 22, 2003 2.501 2.523 2.490 2.507 206,806 -0.03(-1.28%)
Apr 21, 2003 2.550 2.550 2.531 2.539 580,764 +0.02(+0.64%)
Apr 17, 2003 2.550 2.555 2.501 2.523 950,644 -0.04(-1.37%)
Apr 16, 2003 2.566 2.590 2.550 2.558 694,174 -0.03(-1.25%)
Apr 15, 2003 2.525 2.590 2.523 2.590 1,485,451 +0.06(+2.24%)
Apr 14, 2003 2.482 2.534 2.482 2.534 291,308 -0.01(-0.32%)
Apr 11, 2003 2.542 2.563 2.536 2.542 212,366 +0.01(+0.21%)
Apr 10, 2003 2.504 2.536 2.490 2.536 413,984 +0.03(+1.18%)
Apr 09, 2003 2.423 2.558 2.423 2.507 1,051,082 +0.08(+3.45%)
Apr 08, 2003 2.358 2.442 2.358 2.423 1,325,713 +0.04(+1.58%)
Apr 07, 2003 2.380 2.391 2.364 2.385 1,028,845 +0.14(+6.38%)
Apr 04, 2003 2.237 2.280 2.231 2.242 219,408 +0.02(+1.09%)
Apr 03, 2003 2.256 2.256 2.218 2.218 138,612 -0.05(-2.03%)
Apr 02, 2003 2.231 2.277 2.226 2.264 254,987 +0.06(+2.57%)
Apr 01, 2003 2.256 2.256 2.199 2.207 417,690 +0.01(+0.49%)
Mar 31, 2003 2.207 2.212 2.177 2.196 352,461 -0.06(-2.86%)
Mar 28, 2003 2.256 2.269 2.256 2.261 305,021 -0.01(-0.36%)
Mar 27, 2003 2.277 2.277 2.253 2.269 125,270 -0.01(-0.36%)
Mar 26, 2003 2.253 2.299 2.253 2.277 825,374 +0.02(+1.08%)
Mar 25, 2003 2.186 2.253 2.186 2.253 886,156 +0.07(+3.09%)
Mar 24, 2003 2.167 2.191 2.153 2.186 581,875 -0.01(-0.25%)
Mar 21, 2003 2.183 2.207 2.175 2.191 460,312 +0.03(+1.25%)
Mar 20, 2003 2.091 2.180 2.091 2.164 457,717 +0.07(+3.48%)
Mar 19, 2003 2.067 2.118 2.067 2.091 907,652 +0.01(+0.39%)
Mar 18, 2003 2.024 2.096 2.024 2.083 207,177 +0.05(+2.52%)
Mar 17, 2003 2.024 2.051 1.999 2.032 357,649 -0.04(-2.08%)
Mar 14, 2003 2.064 2.091 2.061 2.075 257,952 -0.06(-2.66%)
Mar 13, 2003 2.045 2.132 2.045 2.132 419,914 +0.08(+3.67%)
Mar 12, 2003 2.045 2.056 2.024 2.056 315,769 +0.08(+4.24%)
Mar 11, 2003 1.970 1.980 1.921 1.972 270,183 +0.00(+0.14%)
Mar 10, 2003 2.024 2.024 1.967 1.970 302,797 -0.11(-5.07%)
Mar 07, 2003 2.088 2.099 2.067 2.075 260,547 +0.00(+0.00%)
Mar 06, 2003 2.118 2.118 2.075 2.075 396,935 -0.04(-1.66%)
Mar 05, 2003 2.107 2.121 2.105 2.110 344,678 -0.03(-1.51%)
Mar 04, 2003 2.148 2.156 2.129 2.142 123,046 -0.01(-0.63%)
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.