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 )

19.76 +1.11 (+5.95%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2002 2.494 2.510 2.469 2.475 470,718 +0.11(+4.79%)
May 28, 2002 2.308 2.364 2.308 2.362 369,453 +0.08(+3.55%)
May 27, 2002 2.281 2.292 2.251 2.281 149,858 +0.00(+0.00%)
May 24, 2002 2.281 2.292 2.251 2.281 149,858 -0.02(-0.94%)
May 23, 2002 2.292 2.292 2.265 2.302 148,003 +0.04(+1.67%)
May 22, 2002 2.359 2.372 2.197 2.265 448,091 -0.10(-4.22%)
May 21, 2002 2.378 2.391 2.345 2.364 266,332 -0.02(-0.68%)
May 20, 2002 2.372 2.383 2.372 2.380 351,648 +0.01(+0.34%)
May 17, 2002 2.351 2.372 2.348 2.372 109,055 +0.01(+0.46%)
May 16, 2002 2.372 2.386 2.340 2.362 258,913 -0.01(-0.23%)
May 15, 2002 2.372 2.378 2.345 2.367 609,449 -0.11(-4.57%)
May 14, 2002 2.440 2.488 2.440 2.480 182,129 +0.04(+1.66%)
May 13, 2002 2.389 2.440 2.389 2.440 225,158 -0.02(-0.98%)
May 10, 2002 2.480 2.480 2.453 2.464 245,189 -0.03(-1.08%)
May 09, 2002 2.488 2.494 2.480 2.491 248,527 -0.01(-0.32%)
May 08, 2002 2.494 2.507 2.467 2.499 487,781 +0.05(+2.21%)
May 07, 2002 2.440 2.453 2.432 2.445 370,194 +0.01(+0.55%)
May 06, 2002 2.440 2.453 2.418 2.432 567,904 -0.02(-0.88%)
May 03, 2002 2.440 2.461 2.432 2.453 315,296 +0.01(+0.55%)
May 02, 2002 2.429 2.461 2.429 2.440 1,002,642 -0.06(-2.27%)
May 01, 2002 2.453 2.521 2.453 2.496 471,460 +0.09(+3.81%)
Apr 30, 2002 2.399 2.426 2.399 2.405 481,475 +0.07(+2.88%)
Apr 29, 2002 2.345 2.372 2.318 2.337 1,141,001 -0.09(-3.88%)
Apr 26, 2002 2.440 2.453 2.429 2.432 234,802 -0.01(-0.33%)
Apr 25, 2002 2.440 2.453 2.429 2.440 431,770 -0.03(-1.09%)
Apr 24, 2002 2.453 2.480 2.453 2.467 232,577 +0.04(+1.67%)
Apr 23, 2002 2.386 2.442 2.386 2.426 553,066 +0.06(+2.62%)
Apr 22, 2002 2.386 2.386 2.332 2.364 1,314,229 -0.09(-3.52%)
Apr 19, 2002 2.426 2.464 2.413 2.451 1,171,047 -0.02(-0.66%)
Apr 18, 2002 2.413 2.467 2.413 2.467 880,603 -0.01(-0.33%)
Apr 17, 2002 2.426 2.518 2.426 2.475 1,376,917 -0.12(-4.67%)
Apr 16, 2002 2.585 2.628 2.575 2.596 1,209,253 +0.00(+0.10%)
Apr 15, 2002 2.583 2.593 2.564 2.593 990,401 +0.04(+1.37%)
Apr 12, 2002 2.529 2.561 2.521 2.558 372,049 +0.10(+4.17%)
Apr 11, 2002 2.499 2.518 2.453 2.456 591,644 -0.13(-5.01%)
Apr 10, 2002 2.534 2.585 2.534 2.585 1,080,538 +0.05(+2.02%)
Apr 09, 2002 2.548 2.548 2.521 2.534 899,892 +0.01(+0.21%)
Apr 08, 2002 2.526 2.548 2.480 2.529 1,312,745 -0.04(-1.37%)
Apr 05, 2002 2.588 2.599 2.534 2.564 2,917,046 +0.05(+1.93%)
Apr 04, 2002 2.494 2.534 2.494 2.515 1,790,882 +0.12(+4.95%)
Apr 03, 2002 2.386 2.413 2.386 2.397 593,127 +0.05(+2.18%)
Apr 02, 2002 2.340 2.359 2.340 2.345 2,052,764 +0.02(+1.05%)
Apr 01, 2002 2.305 2.324 2.292 2.321 290,443 +0.07(+3.11%)
Mar 29, 2002 2.265 2.265 2.224 2.251 622,802 +0.00(+0.00%)
Mar 28, 2002 2.265 2.265 2.224 2.251 622,802 -0.07(-2.91%)
Mar 27, 2002 2.305 2.318 2.305 2.318 340,890 +0.01(+0.23%)
Mar 26, 2002 2.270 2.324 2.265 2.313 1,330,550 +0.12(+5.28%)
Mar 25, 2002 2.224 2.248 2.197 2.197 132,053 -0.05(-2.04%)
Mar 22, 2002 2.238 2.265 2.238 2.243 887,280 +0.07(+3.23%)
Mar 21, 2002 2.157 2.181 2.135 2.173 317,892 +0.06(+2.68%)
Mar 20, 2002 2.095 2.127 2.089 2.116 315,667 +0.03(+1.29%)
Mar 19, 2002 2.095 2.097 2.068 2.089 171,001 -0.01(-0.64%)
Mar 18, 2002 2.089 2.116 2.089 2.103 130,198 +0.00(+0.00%)
Mar 15, 2002 2.089 2.111 2.076 2.103 68,623 +0.02(+0.77%)
Mar 14, 2002 2.076 2.087 2.060 2.087 98,298 -0.00(-0.13%)
Mar 13, 2002 2.124 2.124 2.073 2.089 575,693 -0.04(-1.65%)
Mar 12, 2002 2.157 2.157 2.111 2.124 135,762 -0.02(-1.13%)
Mar 11, 2002 2.151 2.162 2.130 2.149 355,728 +0.05(+2.18%)
Mar 08, 2002 2.103 2.138 2.103 2.103 314,183 -0.01(-0.26%)
Mar 07, 2002 2.149 2.151 2.049 2.108 933,647 -0.13(-6.01%)
Mar 06, 2002 2.181 2.265 2.170 2.243 2,902,209 +0.25(+12.28%)
Mar 05, 2002 1.955 2.006 1.949 1.998 481,475 +0.05(+2.35%)
Mar 04, 2002 1.914 1.955 1.914 1.952 423,980 +0.04(+2.12%)
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.