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 (%)
Jul 31, 2002 2.130 2.170 2.103 2.162 1,051,234 +0.01(+0.25%)
Jul 30, 2002 2.157 2.170 2.119 2.157 803,078 +0.05(+2.17%)
Jul 29, 2002 2.035 2.111 2.022 2.111 147,261 +0.18(+9.51%)
Jul 26, 2002 1.936 1.968 1.914 1.928 366,856 -0.08(-4.03%)
Jul 25, 2002 2.092 2.100 1.968 2.008 961,468 -0.16(-7.45%)
Jul 24, 2002 2.132 2.184 2.052 2.170 1,365,418 -0.05(-2.19%)
Jul 23, 2002 2.229 2.259 2.173 2.219 281,170 -0.02(-0.84%)
Jul 22, 2002 2.238 2.265 2.186 2.238 508,183 -0.06(-2.58%)
Jul 19, 2002 2.292 2.343 2.283 2.297 283,024 +0.09(+3.90%)
Jul 17, 2002 2.224 2.246 2.159 2.211 685,862 +0.02(+1.11%)
Jul 12, 2002 2.159 2.197 2.159 2.186 284,508 +0.06(+2.66%)
Jul 11, 2002 2.127 2.130 2.079 2.130 379,097 -0.04(-1.86%)
Jul 10, 2002 2.221 2.221 2.157 2.170 145,036 -0.05(-2.31%)
Jul 09, 2002 2.162 2.251 2.157 2.221 473,686 +0.05(+2.49%)
Jul 08, 2002 2.246 2.246 2.167 2.167 663,234 -0.08(-3.48%)
Jul 05, 2002 2.251 2.265 2.243 2.246 517,085 +0.13(+6.12%)
Jul 04, 2002 2.062 2.130 2.062 2.116 343,116 +0.00(+0.00%)
Jul 03, 2002 2.062 2.130 2.062 2.116 343,116 +0.03(+1.29%)
Jul 02, 2002 2.157 2.157 2.017 2.089 1,820,928 -0.17(-7.52%)
Jul 01, 2002 2.356 2.356 2.211 2.259 928,083 -0.11(-4.77%)
Jun 28, 2002 2.359 2.399 2.359 2.372 474,057 +0.02(+0.92%)
Jun 27, 2002 2.345 2.399 2.345 2.351 1,208,882 +0.04(+1.63%)
Jun 26, 2002 2.305 2.316 2.273 2.313 944,034 -0.03(-1.15%)
Jun 25, 2002 2.386 2.405 2.340 2.340 664,347 -0.22(-8.63%)
Jun 21, 2002 2.615 2.615 2.561 2.561 316,409 -0.05(-2.06%)
Jun 20, 2002 2.583 2.615 2.566 2.615 827,189 +0.03(+1.25%)
Jun 19, 2002 2.580 2.612 2.580 2.583 596,466 -0.03(-1.24%)
Jun 18, 2002 2.661 2.661 2.615 2.615 721,472 -0.02(-0.72%)
Jun 17, 2002 2.615 2.669 2.615 2.634 916,213 +0.04(+1.66%)
Jun 14, 2002 2.494 2.628 2.480 2.591 3,389,991 +0.16(+6.66%)
Jun 12, 2002 2.440 2.459 2.426 2.429 329,762 +0.02(+0.67%)
Jun 11, 2002 2.413 2.442 2.399 2.413 560,856 +0.00(+0.00%)
Jun 10, 2002 2.399 2.421 2.399 2.413 140,214 +0.03(+1.13%)
Jun 07, 2002 2.364 2.386 2.305 2.386 331,246 -0.01(-0.23%)
Jun 06, 2002 2.386 2.405 2.359 2.391 265,590 -0.04(-1.44%)
Jun 05, 2002 2.416 2.426 2.356 2.426 373,162 -0.05(-1.96%)
May 31, 2002 2.494 2.510 2.469 2.475 470,718 +0.11(+4.79%)
May 28, 2002 2.308 2.364 2.308 2.362 369,453 +0.08(+3.55%)
May 27, 2002 2.281 2.292 2.251 2.281 149,858 +0.00(+0.00%)
May 24, 2002 2.281 2.292 2.251 2.281 149,858 -0.02(-0.94%)
May 23, 2002 2.292 2.292 2.265 2.302 148,003 +0.04(+1.67%)
May 22, 2002 2.359 2.372 2.197 2.265 448,091 -0.10(-4.22%)
May 21, 2002 2.378 2.391 2.345 2.364 266,332 -0.02(-0.68%)
May 20, 2002 2.372 2.383 2.372 2.380 351,648 +0.01(+0.34%)
May 17, 2002 2.351 2.372 2.348 2.372 109,055 +0.01(+0.46%)
May 16, 2002 2.372 2.386 2.340 2.362 258,913 -0.01(-0.23%)
May 15, 2002 2.372 2.378 2.345 2.367 609,449 -0.11(-4.57%)
May 14, 2002 2.440 2.488 2.440 2.480 182,129 +0.04(+1.66%)
May 13, 2002 2.389 2.440 2.389 2.440 225,158 -0.02(-0.98%)
May 10, 2002 2.480 2.480 2.453 2.464 245,189 -0.03(-1.08%)
May 09, 2002 2.488 2.494 2.480 2.491 248,527 -0.01(-0.32%)
May 08, 2002 2.494 2.507 2.467 2.499 487,781 +0.05(+2.21%)
May 07, 2002 2.440 2.453 2.432 2.445 370,194 +0.01(+0.55%)
May 06, 2002 2.440 2.453 2.418 2.432 567,904 -0.02(-0.88%)
May 03, 2002 2.440 2.461 2.432 2.453 315,296 +0.01(+0.55%)
May 02, 2002 2.429 2.461 2.429 2.440 1,002,642 -0.06(-2.27%)
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.