Skip to main content

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.67 -0.12 (-0.64%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.534 2.534 2.496 2.496 287,518 +0.03(+1.31%)
Apr 29, 2003 2.466 2.477 2.431 2.464 177,705 +0.06(+2.58%)
Apr 28, 2003 2.337 2.404 2.337 2.402 361,717 +0.09(+3.85%)
Apr 25, 2003 2.391 2.394 2.313 2.313 606,571 -0.11(-4.35%)
Apr 24, 2003 2.464 2.464 2.418 2.418 352,442 -0.06(-2.50%)
Apr 23, 2003 2.520 2.550 2.477 2.480 649,977 -0.02(-0.97%)
Apr 22, 2003 2.499 2.520 2.488 2.504 207,013 -0.03(-1.28%)
Apr 21, 2003 2.547 2.547 2.528 2.536 581,344 +0.02(+0.64%)
Apr 17, 2003 2.547 2.553 2.499 2.520 951,594 -0.04(-1.37%)
Apr 16, 2003 2.563 2.588 2.547 2.555 694,867 -0.03(-1.25%)
Apr 15, 2003 2.523 2.588 2.520 2.588 1,486,935 +0.06(+2.24%)
Apr 14, 2003 2.480 2.531 2.480 2.531 291,599 -0.01(-0.32%)
Apr 11, 2003 2.539 2.561 2.534 2.539 212,578 +0.01(+0.21%)
Apr 10, 2003 2.501 2.534 2.488 2.534 414,398 +0.03(+1.18%)
Apr 09, 2003 2.421 2.555 2.421 2.504 1,052,133 +0.08(+3.45%)
Apr 08, 2003 2.356 2.439 2.356 2.421 1,327,038 +0.04(+1.58%)
Apr 07, 2003 2.377 2.388 2.361 2.383 1,029,873 +0.14(+6.38%)
Apr 04, 2003 2.235 2.278 2.229 2.240 219,627 +0.02(+1.09%)
Apr 03, 2003 2.253 2.253 2.216 2.216 138,751 -0.05(-2.03%)
Apr 02, 2003 2.229 2.275 2.224 2.261 255,242 +0.06(+2.57%)
Apr 01, 2003 2.253 2.253 2.197 2.205 418,107 +0.01(+0.49%)
Mar 31, 2003 2.205 2.210 2.175 2.194 352,813 -0.06(-2.86%)
Mar 28, 2003 2.253 2.267 2.253 2.259 305,326 -0.01(-0.36%)
Mar 27, 2003 2.275 2.275 2.251 2.267 125,395 -0.01(-0.36%)
Mar 26, 2003 2.251 2.297 2.251 2.275 826,199 +0.02(+1.08%)
Mar 25, 2003 2.183 2.251 2.183 2.251 887,041 +0.07(+3.09%)
Mar 24, 2003 2.164 2.189 2.151 2.183 582,457 -0.01(-0.25%)
Mar 21, 2003 2.181 2.205 2.173 2.189 460,772 +0.03(+1.25%)
Mar 20, 2003 2.089 2.178 2.089 2.162 458,175 +0.07(+3.48%)
Mar 19, 2003 2.065 2.116 2.065 2.089 908,559 +0.01(+0.39%)
Mar 18, 2003 2.022 2.094 2.022 2.081 207,384 +0.05(+2.52%)
Mar 17, 2003 2.022 2.049 1.997 2.030 358,007 -0.04(-2.08%)
Mar 14, 2003 2.062 2.089 2.059 2.073 258,210 -0.06(-2.66%)
Mar 13, 2003 2.043 2.129 2.043 2.129 420,333 +0.08(+3.67%)
Mar 12, 2003 2.043 2.054 2.022 2.054 316,085 +0.08(+4.24%)
Mar 11, 2003 1.968 1.978 1.919 1.970 270,453 +0.00(+0.14%)
Mar 10, 2003 2.022 2.022 1.965 1.968 303,100 -0.11(-5.07%)
Mar 07, 2003 2.086 2.097 2.065 2.073 260,807 +0.00(+0.00%)
Mar 06, 2003 2.116 2.116 2.073 2.073 397,332 -0.04(-1.66%)
Mar 05, 2003 2.105 2.119 2.102 2.108 345,022 -0.03(-1.51%)
Mar 04, 2003 2.146 2.154 2.127 2.140 123,169 -0.01(-0.63%)
Mar 03, 2003 2.197 2.210 2.129 2.154 310,520 -0.00(-0.12%)
Feb 28, 2003 2.156 2.183 2.129 2.156 182,528 -0.02(-0.87%)
Feb 27, 2003 2.164 2.194 2.151 2.175 1,256,920 +0.03(+1.38%)
Feb 26, 2003 2.183 2.183 2.146 2.146 41,180 -0.03(-1.48%)
Feb 25, 2003 2.183 2.183 2.140 2.178 132,073 -0.02(-0.86%)
Feb 24, 2003 2.221 2.224 2.197 2.197 169,914 +0.01(+0.49%)
Feb 21, 2003 2.186 2.191 2.175 2.186 195,512 +0.01(+0.50%)
Feb 20, 2003 2.156 2.175 2.156 2.175 126,508 +0.03(+1.38%)
Feb 19, 2003 2.156 2.156 2.135 2.146 479,692 -0.01(-0.62%)
Feb 18, 2003 2.186 2.210 2.159 2.159 214,062 +0.01(+0.25%)
Feb 14, 2003 2.116 2.154 2.111 2.154 311,633 +0.08(+3.90%)
Feb 13, 2003 2.035 2.084 2.035 2.073 588,764 +0.02(+1.18%)
Feb 12, 2003 2.049 2.084 2.049 2.049 159,155 -0.01(-0.26%)
Feb 11, 2003 2.067 2.078 2.030 2.054 176,592 -0.04(-2.06%)
Feb 10, 2003 2.067 2.100 2.067 2.097 610,652 +0.05(+2.37%)
Feb 07, 2003 2.049 2.076 2.049 2.049 409,946 +0.03(+1.33%)
Feb 06, 2003 2.014 2.022 2.003 2.022 576,150 -0.00(-0.13%)
Feb 05, 2003 2.038 2.049 2.016 2.024 813,214 -0.01(-0.66%)
Feb 04, 2003 2.078 2.078 2.035 2.038 1,578,570 -0.04(-1.95%)
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.