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 )

17.97 +0.57 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.936 3.949 3.909 3.914 620,577 +0.09(+2.33%)
Nov 26, 2003 3.801 3.823 3.801 3.825 613,529 +0.03(+0.78%)
Nov 25, 2003 3.823 3.823 3.788 3.796 530,810 +0.01(+0.21%)
Nov 24, 2003 3.817 3.817 3.758 3.788 544,164 -0.03(-0.78%)
Nov 21, 2003 3.720 3.825 3.807 3.817 695,506 +0.10(+2.61%)
Nov 20, 2003 3.734 3.761 3.723 3.720 288,588 +0.05(+1.25%)
Nov 19, 2003 3.763 3.763 3.645 3.674 922,519 -0.08(-2.01%)
Nov 18, 2003 3.798 3.798 3.747 3.750 416,191 -0.01(-0.29%)
Nov 17, 2003 3.701 3.734 3.685 3.761 548,986 +0.15(+4.10%)
Nov 14, 2003 3.707 3.734 3.612 3.612 526,730 -0.07(-1.97%)
Nov 13, 2003 3.761 3.761 3.680 3.685 599,804 -0.12(-3.05%)
Nov 12, 2003 3.723 3.828 3.723 3.801 1,168,079 +0.22(+6.02%)
Nov 11, 2003 3.537 3.577 3.534 3.586 1,634,347 +0.05(+1.29%)
Nov 10, 2003 3.626 3.626 3.534 3.540 1,822,783 -0.09(-2.60%)
Nov 07, 2003 3.642 3.707 3.591 3.634 2,940,415 -0.22(-5.80%)
Nov 06, 2003 3.887 3.931 3.855 3.858 1,642,508 -0.02(-0.62%)
Nov 05, 2003 3.642 3.898 3.575 3.882 2,771,268 +0.30(+8.43%)
Nov 04, 2003 3.642 3.677 3.575 3.580 2,438,252 -0.24(-6.28%)
Nov 03, 2003 3.828 3.820 3.707 3.820 2,135,709 -0.01(-0.21%)
Oct 31, 2003 3.890 3.890 3.861 3.828 1,169,563 -0.07(-1.87%)
Oct 30, 2003 3.922 3.931 3.901 3.901 1,245,605 -0.06(-1.50%)
Oct 29, 2003 3.949 3.976 3.896 3.960 1,727,823 +0.01(+0.27%)
Oct 28, 2003 3.909 3.974 3.906 3.949 941,066 +0.01(+0.27%)
Oct 27, 2003 3.855 3.987 3.834 3.939 1,118,003 +0.07(+1.81%)
Oct 24, 2003 3.858 3.909 3.777 3.869 866,879 -0.01(-0.35%)
Oct 23, 2003 3.898 3.898 3.828 3.882 1,170,305 -0.07(-1.71%)
Oct 22, 2003 3.990 4.003 3.949 3.949 429,173 -0.05(-1.35%)
Oct 21, 2003 3.998 4.006 3.976 4.003 541,567 +0.03(+0.68%)
Oct 20, 2003 3.990 4.011 3.976 3.976 531,181 +0.00(+0.00%)
Oct 17, 2003 4.030 4.030 3.914 3.976 981,498 +0.06(+1.58%)
Oct 16, 2003 3.869 3.920 3.863 3.914 1,056,057 -0.02(-0.55%)
Oct 15, 2003 3.982 3.982 3.912 3.936 580,516 -0.05(-1.15%)
Oct 14, 2003 4.030 4.030 3.963 3.982 918,810 -0.04(-0.87%)
Oct 13, 2003 4.003 4.044 3.998 4.017 1,023,414 -0.12(-2.80%)
Oct 10, 2003 4.017 4.138 4.017 4.133 874,668 +0.08(+1.86%)
Oct 09, 2003 4.030 4.122 3.941 4.057 990,772 +0.08(+2.10%)
Oct 08, 2003 3.893 3.974 3.893 3.974 1,197,383 +0.01(+0.27%)
Oct 07, 2003 3.990 3.990 3.931 3.963 1,454,814 -0.09(-2.13%)
Oct 06, 2003 3.949 4.057 3.949 4.049 1,440,347 -0.03(-0.73%)
Oct 03, 2003 4.084 4.106 4.014 4.079 1,046,783 +0.01(+0.13%)
Oct 02, 2003 4.109 4.109 4.071 4.073 2,079,100 +0.14(+3.56%)
Oct 01, 2003 3.801 3.936 3.801 3.933 1,493,762 +0.26(+7.04%)
Sep 30, 2003 3.666 3.734 3.666 3.674 705,150 +0.04(+1.04%)
Sep 29, 2003 3.575 3.577 3.575 3.637 780,080 +0.06(+1.81%)
Sep 26, 2003 3.604 3.631 3.572 3.572 727,036 -0.08(-2.07%)
Sep 25, 2003 3.669 3.669 3.575 3.648 863,911 -0.05(-1.46%)
Sep 24, 2003 3.774 3.774 3.699 3.701 1,902,534 +0.19(+5.53%)
Sep 23, 2003 3.467 3.518 3.462 3.507 1,606,898 +0.15(+4.41%)
Sep 22, 2003 3.343 3.370 3.319 3.359 493,716 -0.04(-1.11%)
Sep 19, 2003 3.370 3.424 3.356 3.397 519,682 +0.02(+0.64%)
Sep 18, 2003 3.370 3.402 3.364 3.375 428,061 -0.01(-0.16%)
Sep 17, 2003 3.362 3.437 3.362 3.381 523,391 +0.01(+0.16%)
Sep 16, 2003 3.337 3.413 3.337 3.375 1,336,856 +0.05(+1.62%)
Sep 15, 2003 3.275 3.329 3.251 3.321 593,127 +0.09(+2.75%)
Sep 12, 2003 3.251 3.254 3.216 3.232 1,079,796 +0.02(+0.59%)
Sep 11, 2003 3.208 3.213 3.173 3.213 1,650,668 -0.10(-3.09%)
Sep 10, 2003 3.343 3.356 3.313 3.316 1,562,385 -0.20(-5.67%)
Sep 09, 2003 3.478 3.518 3.424 3.515 2,187,414 +0.01(+0.31%)
Sep 08, 2003 3.505 3.596 3.478 3.505 1,530,856 +0.06(+1.80%)
Sep 05, 2003 3.346 3.475 3.346 3.443 2,047,200 +0.16(+4.93%)
Sep 04, 2003 3.230 3.335 3.213 3.281 1,204,802 +0.12(+3.84%)
Sep 03, 2003 3.108 3.181 3.098 3.160 1,467,425 +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.