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 (%)
May 30, 2003 3.052 3.114 3.041 3.060 814,577 -0.00(-0.09%)
May 29, 2003 2.984 3.089 2.984 3.063 577,548 +0.03(+0.98%)
May 28, 2003 2.992 3.033 2.979 3.033 1,084,248 +0.09(+3.02%)
May 27, 2003 2.874 2.947 2.863 2.944 742,986 +0.13(+4.60%)
May 23, 2003 2.817 2.831 2.804 2.814 598,691 +0.05(+1.75%)
May 22, 2003 2.790 2.793 2.755 2.766 801,965 -0.04(-1.35%)
May 21, 2003 2.782 2.804 2.750 2.804 316,038 +0.06(+2.36%)
May 20, 2003 2.777 2.777 2.723 2.739 492,974 +0.14(+5.28%)
May 19, 2003 2.699 2.699 2.602 2.602 540,454 -0.12(-4.36%)
May 16, 2003 2.731 2.788 2.709 2.720 358,324 -0.02(-0.59%)
May 15, 2003 2.696 2.750 2.696 2.736 286,734 +0.04(+1.50%)
May 14, 2003 2.728 2.763 2.696 2.696 505,586 -0.05(-1.67%)
May 13, 2003 2.777 2.777 2.739 2.742 410,256 -0.04(-1.45%)
May 12, 2003 2.771 2.809 2.758 2.782 966,290 +0.06(+2.38%)
May 09, 2003 2.701 2.739 2.701 2.717 1,045,670 +0.04(+1.61%)
May 08, 2003 2.696 2.717 2.674 2.674 582,741 -0.02(-0.80%)
May 07, 2003 2.701 2.742 2.696 2.696 1,049,380 +0.05(+1.94%)
May 06, 2003 2.653 2.664 2.637 2.645 216,627 -0.01(-0.51%)
May 05, 2003 2.628 2.666 2.604 2.658 520,424 +0.10(+3.79%)
May 02, 2003 2.494 2.575 2.494 2.561 320,860 +0.04(+1.60%)
May 01, 2003 2.534 2.550 2.486 2.521 273,380 +0.02(+0.97%)
Apr 30, 2003 2.534 2.534 2.496 2.496 287,476 +0.03(+1.31%)
Apr 29, 2003 2.467 2.478 2.432 2.464 177,678 +0.06(+2.58%)
Apr 28, 2003 2.337 2.405 2.337 2.402 361,663 +0.09(+3.85%)
Apr 25, 2003 2.391 2.394 2.313 2.313 606,481 -0.11(-4.35%)
Apr 24, 2003 2.464 2.464 2.418 2.418 352,389 -0.06(-2.50%)
Apr 23, 2003 2.521 2.550 2.478 2.480 649,881 -0.02(-0.97%)
Apr 22, 2003 2.499 2.521 2.488 2.504 206,982 -0.03(-1.28%)
Apr 21, 2003 2.548 2.548 2.529 2.537 581,257 +0.02(+0.64%)
Apr 17, 2003 2.548 2.553 2.499 2.521 951,452 -0.04(-1.37%)
Apr 16, 2003 2.564 2.588 2.548 2.556 694,764 -0.03(-1.25%)
Apr 15, 2003 2.523 2.588 2.521 2.588 1,486,714 +0.06(+2.24%)
Apr 14, 2003 2.480 2.531 2.480 2.531 291,556 -0.01(-0.32%)
Apr 11, 2003 2.540 2.561 2.534 2.540 212,546 +0.01(+0.21%)
Apr 10, 2003 2.502 2.534 2.488 2.534 414,336 +0.03(+1.18%)
Apr 09, 2003 2.421 2.556 2.421 2.504 1,051,976 +0.08(+3.45%)
Apr 08, 2003 2.356 2.440 2.356 2.421 1,326,840 +0.04(+1.58%)
Apr 07, 2003 2.378 2.389 2.362 2.383 1,029,720 +0.14(+6.38%)
Apr 04, 2003 2.235 2.278 2.229 2.240 219,594 +0.02(+1.09%)
Apr 03, 2003 2.254 2.254 2.216 2.216 138,730 -0.05(-2.03%)
Apr 02, 2003 2.229 2.275 2.224 2.262 255,204 +0.06(+2.57%)
Apr 01, 2003 2.254 2.254 2.197 2.205 418,045 +0.01(+0.49%)
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%)
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.