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 )

18.14 +0.29 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2002 2.266 2.266 2.226 2.253 622,273 +0.00(+0.00%)
Mar 28, 2002 2.266 2.266 2.226 2.253 622,273 -0.07(-2.91%)
Mar 27, 2002 2.307 2.320 2.307 2.320 340,601 +0.01(+0.23%)
Mar 26, 2002 2.272 2.326 2.266 2.315 1,329,419 +0.12(+5.28%)
Mar 25, 2002 2.226 2.250 2.199 2.199 131,941 -0.05(-2.04%)
Mar 22, 2002 2.239 2.266 2.239 2.245 886,526 +0.07(+3.23%)
Mar 21, 2002 2.159 2.183 2.137 2.175 317,622 +0.06(+2.68%)
Mar 20, 2002 2.096 2.129 2.091 2.118 315,399 +0.03(+1.29%)
Mar 19, 2002 2.096 2.099 2.070 2.091 170,856 -0.01(-0.64%)
Mar 18, 2002 2.091 2.118 2.091 2.105 130,088 +0.00(+0.00%)
Mar 15, 2002 2.091 2.113 2.078 2.105 68,565 +0.02(+0.78%)
Mar 14, 2002 2.078 2.088 2.061 2.088 98,214 -0.00(-0.13%)
Mar 13, 2002 2.126 2.126 2.075 2.091 575,204 -0.04(-1.65%)
Mar 12, 2002 2.159 2.159 2.113 2.126 135,647 -0.02(-1.13%)
Mar 11, 2002 2.153 2.164 2.132 2.150 355,426 +0.05(+2.18%)
Mar 08, 2002 2.105 2.140 2.105 2.105 313,916 -0.01(-0.26%)
Mar 07, 2002 2.150 2.153 2.051 2.110 932,854 -0.13(-6.01%)
Mar 06, 2002 2.183 2.266 2.172 2.245 2,899,743 +0.25(+12.28%)
Mar 05, 2002 1.956 2.007 1.951 1.999 481,066 +0.05(+2.35%)
Mar 04, 2002 1.916 1.956 1.916 1.953 423,620 +0.04(+2.12%)
Mar 01, 2002 1.889 1.913 1.889 1.913 282,413 +0.02(+1.29%)
Feb 28, 2002 1.913 1.913 1.889 1.889 265,365 -0.02(-1.27%)
Feb 27, 2002 1.889 1.913 1.886 1.913 321,699 +0.08(+4.11%)
Feb 26, 2002 1.889 1.889 1.821 1.837 424,361 -0.04(-2.30%)
Feb 25, 2002 1.918 1.918 1.835 1.881 464,388 -0.04(-1.83%)
Feb 22, 2002 1.916 1.918 1.910 1.916 532,583 +0.01(+0.28%)
Feb 21, 2002 1.918 1.921 1.902 1.910 183,828 -0.02(-1.12%)
Feb 20, 2002 1.916 1.940 1.916 1.932 646,734 +0.02(+0.85%)
Feb 19, 2002 1.889 1.940 1.889 1.916 1,767,865 +0.04(+2.16%)
Feb 18, 2002 1.875 1.889 1.862 1.875 374,698 +0.00(+0.00%)
Feb 15, 2002 1.875 1.889 1.862 1.875 374,698 +0.06(+3.42%)
Feb 14, 2002 1.848 1.862 1.797 1.813 358,391 -0.05(-2.61%)
Feb 13, 2002 1.821 1.867 1.813 1.862 163,814 +0.04(+2.22%)
Feb 12, 2002 1.835 1.835 1.821 1.821 158,626 -0.01(-0.74%)
Feb 11, 2002 1.821 1.862 1.816 1.835 166,038 +0.01(+0.74%)
Feb 08, 2002 1.786 1.843 1.786 1.821 250,169 +0.06(+3.53%)
Feb 07, 2002 1.794 1.797 1.757 1.759 1,034,404 -0.14(-7.25%)
Feb 06, 2002 1.891 1.897 1.870 1.897 1,494,717 -0.01(-0.28%)
Feb 05, 2002 1.894 1.908 1.889 1.902 328,741 +0.01(+0.43%)
Feb 04, 2002 1.897 1.913 1.889 1.894 783,123 -0.02(-1.27%)
Feb 01, 2002 1.913 1.926 1.908 1.918 555,191 -0.02(-1.11%)
Jan 31, 2002 1.886 1.940 1.883 1.940 343,936 +0.06(+3.45%)
Jan 30, 2002 1.835 1.875 1.835 1.875 378,775 +0.04(+2.21%)
Jan 29, 2002 1.840 1.862 1.835 1.835 319,105 +0.02(+1.19%)
Jan 28, 2002 1.821 1.856 1.813 1.813 1,445,424 -0.02(-1.32%)
Jan 25, 2002 1.848 1.867 1.837 1.837 849,835 -0.04(-2.01%)
Jan 24, 2002 1.862 1.889 1.851 1.875 926,554 +0.08(+4.51%)
Jan 23, 2002 1.754 1.802 1.748 1.794 309,098 +0.05(+2.62%)
Jan 22, 2002 1.676 1.748 1.676 1.748 224,596 +0.09(+5.37%)
Jan 21, 2002 1.673 1.686 1.651 1.659 360,244 +0.00(+0.00%)
Jan 18, 2002 1.673 1.686 1.651 1.659 360,244 -0.04(-2.38%)
Jan 17, 2002 1.713 1.727 1.694 1.700 1,145,591 -0.04(-2.33%)
Jan 16, 2002 1.740 1.765 1.713 1.740 731,607 -0.03(-1.53%)
Jan 15, 2002 1.727 1.767 1.721 1.767 341,713 +0.04(+2.34%)
Jan 14, 2002 1.700 1.735 1.689 1.727 726,418 +0.03(+1.59%)
Jan 11, 2002 1.643 1.713 1.643 1.700 702,327 +0.08(+5.18%)
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.