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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2002 1.887 1.911 1.887 1.911 282,653 +0.02(+1.29%)
Feb 28, 2002 1.911 1.911 1.887 1.887 265,590 -0.02(-1.27%)
Feb 27, 2002 1.887 1.911 1.884 1.911 321,973 +0.08(+4.11%)
Feb 26, 2002 1.887 1.887 1.820 1.836 424,722 -0.04(-2.30%)
Feb 25, 2002 1.917 1.917 1.833 1.879 464,783 -0.04(-1.83%)
Feb 22, 2002 1.914 1.917 1.909 1.914 533,036 +0.01(+0.28%)
Feb 21, 2002 1.917 1.919 1.901 1.909 183,984 -0.02(-1.12%)
Feb 20, 2002 1.914 1.938 1.914 1.930 647,284 +0.02(+0.85%)
Feb 19, 2002 1.887 1.938 1.887 1.914 1,769,368 +0.04(+2.16%)
Feb 18, 2002 1.874 1.887 1.860 1.874 375,017 +0.00(+0.00%)
Feb 15, 2002 1.874 1.887 1.860 1.874 375,017 +0.06(+3.42%)
Feb 14, 2002 1.847 1.860 1.795 1.812 358,695 -0.05(-2.61%)
Feb 13, 2002 1.820 1.866 1.812 1.860 163,954 +0.04(+2.22%)
Feb 12, 2002 1.833 1.833 1.820 1.820 158,760 -0.01(-0.74%)
Feb 11, 2002 1.820 1.860 1.814 1.833 166,179 +0.01(+0.74%)
Feb 08, 2002 1.785 1.841 1.785 1.820 250,382 +0.06(+3.53%)
Feb 07, 2002 1.793 1.795 1.755 1.758 1,035,284 -0.14(-7.25%)
Feb 06, 2002 1.890 1.895 1.868 1.895 1,495,988 -0.01(-0.28%)
Feb 05, 2002 1.893 1.906 1.887 1.901 329,020 +0.01(+0.43%)
Feb 04, 2002 1.895 1.911 1.887 1.893 783,789 -0.02(-1.27%)
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.