The closing price for Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B (TLK) in September 2003 was $2.68, on September 30, 2003. It was up 19.8% for the month. The latest price is $21.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $2.68 | $2.73 | $2.67 | $2.68 | 380,200 |
September 29 2003 | $2.61 | $2.70 | $2.61 | $2.65 | 434,000 |
September 26 2003 | $2.60 | $2.65 | $2.60 | $2.61 | 392,000 |
September 25 2003 | $2.68 | $2.68 | $2.61 | $2.66 | 465,800 |
September 24 2003 | $2.75 | $2.77 | $2.70 | $2.70 | 1,025,800 |
September 23 2003 | $2.53 | $2.57 | $2.52 | $2.56 | 866,400 |
September 22 2003 | $2.44 | $2.46 | $2.42 | $2.45 | 266,200 |
September 19 2003 | $2.46 | $2.50 | $2.44 | $2.48 | 280,200 |
September 18 2003 | $2.46 | $2.49 | $2.46 | $2.46 | 232,400 |
September 17 2003 | $2.45 | $2.51 | $2.45 | $2.47 | 282,200 |
September 16 2003 | $2.44 | $2.50 | $2.44 | $2.46 | 722,000 |
September 15 2003 | $2.39 | $2.43 | $2.37 | $2.42 | 319,800 |
September 12 2003 | $2.37 | $2.38 | $2.35 | $2.36 | 582,200 |
September 11 2003 | $2.34 | $2.35 | $2.32 | $2.35 | 890,000 |
September 10 2003 | $2.44 | $2.45 | $2.42 | $2.42 | 842,400 |
September 09 2003 | $2.54 | $2.57 | $2.50 | $2.57 | 1,179,600 |
September 08 2003 | $2.56 | $2.62 | $2.54 | $2.56 | 812,800 |
September 05 2003 | $2.44 | $2.54 | $2.44 | $2.51 | 1,103,800 |
September 04 2003 | $2.36 | $2.43 | $2.35 | $2.39 | 649,600 |
September 03 2003 | $2.27 | $2.32 | $2.26 | $2.31 | 791,200 |
September 02 2003 | $2.24 | $2.24 | $2.20 | $2.24 | 611,000 |
Daily pricing data for Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B dates back to 11/14/1995, and may be incomplete.
