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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2002 1.997 2.037 1.956 2.005 469,577 +0.04(+1.78%)
Sep 27, 2002 1.991 2.007 1.970 1.970 332,447 -0.04(-2.14%)
Sep 26, 2002 2.018 2.026 2.010 2.013 718,635 +0.02(+0.81%)
Sep 25, 2002 1.980 1.997 1.956 1.997 138,241 +0.04(+2.21%)
Sep 24, 2002 1.918 1.967 1.918 1.953 290,937 +0.01(+0.42%)
Sep 23, 2002 1.956 1.956 1.932 1.945 479,584 -0.03(-1.37%)
Sep 20, 2002 1.921 1.983 1.921 1.972 427,697 +0.08(+4.43%)
Sep 19, 2002 1.980 1.980 1.864 1.889 396,935 -0.12(-5.79%)
Sep 18, 2002 2.018 2.024 1.997 2.005 304,280 -0.05(-2.62%)
Sep 17, 2002 2.045 2.091 2.045 2.059 94,879 +0.01(+0.66%)
Sep 16, 2002 2.051 2.056 2.037 2.045 316,881 +0.04(+2.02%)
Sep 13, 2002 2.040 2.045 1.997 2.005 311,692 -0.09(-4.50%)
Sep 12, 2002 2.142 2.145 2.083 2.099 146,024 -0.07(-3.23%)
Sep 11, 2002 2.159 2.202 2.159 2.169 69,306 +0.02(+0.75%)
Sep 10, 2002 2.145 2.186 2.145 2.153 247,945 +0.03(+1.40%)
Sep 09, 2002 2.070 2.132 2.070 2.123 225,337 +0.05(+2.21%)
Sep 06, 2002 2.064 2.105 2.053 2.078 98,214 +0.06(+2.80%)
Sep 05, 2002 1.986 2.029 1.986 2.021 388,411 +0.06(+3.31%)
Sep 04, 2002 1.951 1.964 1.943 1.956 488,108 -0.05(-2.55%)
Sep 03, 2002 2.110 2.110 1.975 2.007 1,014,020 -0.12(-5.82%)
Aug 30, 2002 2.172 2.172 2.118 2.132 1,111,864 -0.04(-1.86%)
Aug 29, 2002 2.186 2.186 2.150 2.172 370,992 -0.05(-2.42%)
Aug 28, 2002 2.266 2.266 2.199 2.226 122,675 -0.04(-1.79%)
Aug 27, 2002 2.288 2.288 2.239 2.266 252,022 -0.03(-1.18%)
Aug 26, 2002 2.312 2.312 2.269 2.293 200,135 -0.02(-0.82%)
Aug 23, 2002 2.334 2.347 2.296 2.312 140,094 -0.01(-0.35%)
Aug 22, 2002 2.361 2.361 2.288 2.320 457,347 -0.03(-1.15%)
Aug 21, 2002 2.272 2.385 2.269 2.347 637,839 +0.10(+4.57%)
Aug 20, 2002 2.272 2.277 2.239 2.245 353,202 +0.04(+1.59%)
Aug 16, 2002 2.199 2.231 2.186 2.210 498,486 +0.02(+0.74%)
Aug 15, 2002 2.191 2.196 2.172 2.194 142,318 +0.01(+0.37%)
Aug 14, 2002 2.231 2.239 2.164 2.186 290,567 -0.05(-2.29%)
Aug 13, 2002 2.221 2.266 2.221 2.237 138,612 +0.01(+0.48%)
Aug 12, 2002 2.275 2.275 2.226 2.226 141,206 +0.02(+1.10%)
Aug 07, 2002 2.159 2.239 2.148 2.202 1,028,104 +0.03(+1.24%)
Aug 06, 2002 2.067 2.175 2.067 2.175 646,734 +0.08(+4.00%)
Aug 05, 2002 2.137 2.145 2.091 2.091 265,365 -0.01(-0.26%)
Aug 02, 2002 2.145 2.167 2.078 2.096 651,923 -0.04(-1.89%)
Aug 01, 2002 2.164 2.194 2.137 2.137 624,126 -0.03(-1.25%)
Jul 31, 2002 2.132 2.172 2.105 2.164 1,050,341 +0.01(+0.25%)
Jul 30, 2002 2.159 2.172 2.121 2.159 802,395 +0.05(+2.17%)
Jul 29, 2002 2.037 2.113 2.024 2.113 147,136 +0.18(+9.51%)
Jul 26, 2002 1.937 1.970 1.916 1.929 366,544 -0.08(-4.03%)
Jul 25, 2002 2.094 2.102 1.970 2.010 960,651 -0.16(-7.45%)
Jul 24, 2002 2.134 2.186 2.053 2.172 1,364,258 -0.05(-2.19%)
Jul 23, 2002 2.231 2.261 2.175 2.221 280,931 -0.02(-0.84%)
Jul 22, 2002 2.239 2.266 2.188 2.239 507,751 -0.06(-2.58%)
Jul 19, 2002 2.293 2.345 2.285 2.299 282,784 +0.09(+3.90%)
Jul 17, 2002 2.226 2.248 2.161 2.212 685,279 +0.02(+1.11%)
Jul 12, 2002 2.161 2.199 2.161 2.188 284,266 +0.06(+2.66%)
Jul 11, 2002 2.129 2.132 2.080 2.132 378,775 -0.04(-1.86%)
Jul 10, 2002 2.223 2.223 2.159 2.172 144,913 -0.05(-2.31%)
Jul 09, 2002 2.164 2.253 2.159 2.223 473,283 +0.05(+2.49%)
Jul 08, 2002 2.248 2.248 2.169 2.169 662,671 -0.08(-3.48%)
Jul 05, 2002 2.253 2.266 2.245 2.248 516,646 +0.13(+6.12%)
Jul 04, 2002 2.064 2.132 2.064 2.118 342,825 +0.00(+0.00%)
Jul 03, 2002 2.064 2.132 2.064 2.118 342,825 +0.03(+1.29%)
Jul 02, 2002 2.159 2.159 2.018 2.091 1,819,381 -0.17(-7.52%)
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.