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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2003 2.205 2.211 2.176 2.194 352,760 -0.06(-2.86%)
Mar 28, 2003 2.254 2.267 2.254 2.259 305,280 -0.01(-0.36%)
Mar 27, 2003 2.275 2.275 2.251 2.267 125,376 -0.01(-0.36%)
Mar 26, 2003 2.251 2.297 2.251 2.275 826,076 +0.02(+1.08%)
Mar 25, 2003 2.184 2.251 2.184 2.251 886,909 +0.07(+3.09%)
Mar 24, 2003 2.165 2.189 2.151 2.184 582,370 -0.01(-0.25%)
Mar 21, 2003 2.181 2.205 2.173 2.189 460,703 +0.03(+1.25%)
Mar 20, 2003 2.089 2.178 2.089 2.162 458,106 +0.07(+3.48%)
Mar 19, 2003 2.065 2.116 2.065 2.089 908,424 +0.01(+0.39%)
Mar 18, 2003 2.022 2.095 2.022 2.081 207,353 +0.05(+2.52%)
Mar 17, 2003 2.022 2.049 1.998 2.030 357,953 -0.04(-2.08%)
Mar 14, 2003 2.062 2.089 2.060 2.073 258,171 -0.06(-2.66%)
Mar 13, 2003 2.043 2.130 2.043 2.130 420,271 +0.08(+3.67%)
Mar 12, 2003 2.043 2.054 2.022 2.054 316,038 +0.08(+4.24%)
Mar 11, 2003 1.968 1.979 1.919 1.971 270,412 +0.00(+0.14%)
Mar 10, 2003 2.022 2.022 1.965 1.968 303,055 -0.11(-5.07%)
Mar 07, 2003 2.087 2.097 2.065 2.073 260,768 +0.00(+0.00%)
Mar 06, 2003 2.116 2.116 2.073 2.073 397,273 -0.04(-1.66%)
Mar 05, 2003 2.105 2.119 2.103 2.108 344,971 -0.03(-1.51%)
Mar 04, 2003 2.146 2.154 2.127 2.141 123,151 -0.01(-0.63%)
Mar 03, 2003 2.197 2.211 2.130 2.154 310,474 -0.00(-0.12%)
Feb 28, 2003 2.157 2.184 2.130 2.157 182,500 -0.02(-0.87%)
Feb 27, 2003 2.165 2.194 2.151 2.176 1,256,733 +0.03(+1.38%)
Feb 26, 2003 2.184 2.184 2.146 2.146 41,173 -0.03(-1.49%)
Feb 25, 2003 2.184 2.184 2.141 2.178 132,053 -0.02(-0.86%)
Feb 24, 2003 2.221 2.224 2.197 2.197 169,889 +0.01(+0.49%)
Feb 21, 2003 2.186 2.192 2.176 2.186 195,483 +0.01(+0.50%)
Feb 20, 2003 2.157 2.176 2.157 2.176 126,489 +0.03(+1.38%)
Feb 19, 2003 2.157 2.157 2.135 2.146 479,621 -0.01(-0.62%)
Feb 18, 2003 2.186 2.211 2.159 2.159 214,030 +0.01(+0.25%)
Feb 14, 2003 2.116 2.154 2.111 2.154 311,586 +0.08(+3.90%)
Feb 13, 2003 2.035 2.084 2.035 2.073 588,676 +0.02(+1.18%)
Feb 12, 2003 2.049 2.084 2.049 2.049 159,131 -0.01(-0.26%)
Feb 11, 2003 2.068 2.079 2.030 2.054 176,565 -0.04(-2.06%)
Feb 10, 2003 2.068 2.100 2.068 2.097 610,561 +0.05(+2.37%)
Feb 07, 2003 2.049 2.076 2.049 2.049 409,885 +0.03(+1.33%)
Feb 06, 2003 2.014 2.022 2.003 2.022 576,064 -0.00(-0.13%)
Feb 05, 2003 2.038 2.049 2.017 2.025 813,093 -0.01(-0.66%)
Feb 04, 2003 2.079 2.079 2.035 2.038 1,578,336 -0.04(-1.95%)
Feb 03, 2003 2.035 2.116 2.035 2.079 286,363 -0.02(-1.15%)
Jan 31, 2003 2.076 2.116 2.062 2.103 680,669 +0.01(+0.26%)
Jan 30, 2003 2.092 2.105 2.081 2.097 847,961 +0.00(+0.00%)
Jan 29, 2003 2.076 2.103 2.076 2.097 550,841 -0.03(-1.52%)
Jan 28, 2003 2.076 2.124 2.076 2.130 877,636 +0.05(+2.33%)
Jan 27, 2003 2.049 2.089 2.046 2.081 1,417,349 -0.01(-0.39%)
Jan 24, 2003 2.138 2.138 2.089 2.089 478,508 -0.05(-2.27%)
Jan 23, 2003 2.143 2.143 2.116 2.138 577,177 +0.02(+1.02%)
Jan 22, 2003 2.103 2.122 2.103 2.116 711,827 -0.01(-0.63%)
Jan 21, 2003 2.119 2.130 2.105 2.130 444,011 +0.01(+0.64%)
Jan 17, 2003 2.079 2.138 2.079 2.116 520,424 +0.04(+1.82%)
Jan 16, 2003 2.073 2.111 2.073 2.079 2,405,154 -0.14(-6.20%)
Jan 15, 2003 2.211 2.243 2.200 2.216 545,277 -0.05(-2.14%)
Jan 14, 2003 2.219 2.286 2.219 2.265 174,711 +0.04(+1.57%)
Jan 13, 2003 2.227 2.238 2.219 2.229 633,189 +0.01(+0.49%)
Jan 10, 2003 2.197 2.240 2.197 2.219 883,571 +0.00(+0.12%)
Jan 09, 2003 2.184 2.235 2.184 2.216 1,220,382 +0.06(+2.75%)
Jan 08, 2003 2.143 2.157 2.143 2.157 1,054,573 +0.02(+0.76%)
Jan 07, 2003 2.149 2.154 2.127 2.141 1,178,466 -0.07(-3.29%)
Jan 06, 2003 2.157 2.235 2.149 2.213 1,253,395 -0.05(-2.38%)
Jan 03, 2003 2.259 2.278 2.259 2.267 294,894 +0.02(+0.72%)
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.