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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2011 9.419 9.442 9.360 9.442 492,266 +0.09(+0.96%)
Jan 28, 2011 9.585 9.594 9.332 9.352 1,560,167 -0.20(-2.06%)
Jan 27, 2011 9.647 9.667 9.532 9.549 749,650 -0.10(-0.99%)
Jan 26, 2011 9.644 9.728 9.641 9.644 1,588,065 -0.01(-0.06%)
Jan 25, 2011 9.599 9.678 9.523 9.650 1,886,856 +0.08(+0.82%)
Jan 24, 2011 9.355 9.580 9.355 9.571 915,918 +0.22(+2.34%)
Jan 21, 2011 9.470 9.478 9.316 9.352 1,498,263 -0.10(-1.04%)
Jan 20, 2011 9.450 9.487 9.380 9.450 1,416,655 -0.03(-0.30%)
Jan 19, 2011 9.574 9.653 9.436 9.478 1,006,364 -0.06(-0.68%)
Jan 18, 2011 9.588 9.661 9.484 9.543 1,008,140 +0.12(+1.22%)
Jan 14, 2011 9.310 9.445 9.268 9.428 1,623,127 +0.16(+1.76%)
Jan 13, 2011 9.304 9.307 9.184 9.265 2,038,365 -0.18(-1.93%)
Jan 12, 2011 9.212 9.532 9.212 9.448 1,613,019 +0.41(+4.57%)
Jan 11, 2011 9.023 9.066 8.948 9.035 2,319,897 -0.07(-0.74%)
Jan 10, 2011 8.987 9.111 8.897 9.102 2,619,101 -0.04(-0.40%)
Jan 07, 2011 9.273 9.344 9.119 9.139 1,801,060 -0.43(-4.46%)
Jan 06, 2011 9.703 9.734 9.537 9.565 912,514 -0.49(-4.91%)
Jan 05, 2011 10.01 10.09 9.970 10.06 603,197 +0.09(+0.93%)
Jan 04, 2011 10.06 10.12 9.956 9.967 1,156,366 -0.14(-1.39%)
Jan 03, 2011 10.06 10.11 10.04 10.11 384,850 +0.10(+0.97%)
Dec 31, 2010 9.914 10.03 9.908 10.01 174,518 +0.03(+0.32%)
Dec 30, 2010 9.961 10.04 9.936 9.978 473,209 -0.01(-0.06%)
Dec 29, 2010 9.961 9.995 9.858 9.984 821,455 +0.08(+0.85%)
Dec 28, 2010 9.841 9.919 9.759 9.900 535,807 +0.10(+1.00%)
Dec 27, 2010 9.695 9.815 9.695 9.801 527,336 +0.03(+0.32%)
Dec 23, 2010 9.869 9.872 9.745 9.770 215,641 -0.03(-0.34%)
Dec 22, 2010 9.779 9.858 9.779 9.804 562,580 -0.01(-0.15%)
Dec 21, 2010 9.810 9.855 9.785 9.819 790,668 +0.10(+1.07%)
Dec 20, 2010 9.830 9.830 9.710 9.715 273,014 -0.06(-0.63%)
Dec 17, 2010 9.640 9.791 9.609 9.777 790,865 +0.18(+1.87%)
Dec 16, 2010 9.645 9.662 9.544 9.598 1,098,613 -0.09(-0.92%)
Dec 15, 2010 9.746 9.791 9.673 9.687 826,435 -0.03(-0.26%)
Dec 14, 2010 9.718 9.808 9.698 9.712 1,435,412 -0.07(-0.72%)
Dec 13, 2010 9.785 9.827 9.715 9.782 2,011,216 -0.18(-1.80%)
Dec 10, 2010 9.922 10.00 9.852 9.962 1,809,942 -0.07(-0.67%)
Dec 09, 2010 10.03 10.05 9.936 10.03 1,879,389 +0.05(+0.50%)
Dec 08, 2010 10.07 10.08 9.910 9.978 1,080,996 -0.21(-2.09%)
Dec 07, 2010 10.25 10.28 10.18 10.19 603,171 +0.00(+0.03%)
Dec 06, 2010 10.17 10.21 10.12 10.19 858,611 -0.02(-0.16%)
Dec 03, 2010 10.09 10.21 10.08 10.21 681,028 -0.10(-0.92%)
Dec 02, 2010 10.23 10.31 10.21 10.30 784,398 +0.06(+0.60%)
Dec 01, 2010 10.15 10.26 10.15 10.24 1,032,050 +0.16(+1.57%)
Nov 30, 2010 10.03 10.12 9.950 10.08 1,280,687 -0.04(-0.43%)
Nov 29, 2010 10.08 10.14 9.987 10.12 1,042,904 -0.01(-0.08%)
Nov 26, 2010 10.11 10.19 10.07 10.13 1,093,915 -0.22(-2.16%)
Nov 24, 2010 10.33 10.36 10.36 10.36 1,176,753 +0.02(+0.16%)
Nov 23, 2010 10.44 10.44 10.32 10.34 820,869 -0.24(-2.22%)
Nov 22, 2010 10.48 10.61 10.43 10.57 2,446,522 +0.10(+0.91%)
Nov 19, 2010 10.37 10.49 10.36 10.48 883,023 +0.04(+0.35%)
Nov 18, 2010 10.48 10.54 10.43 10.44 2,479,663 +0.10(+1.00%)
Nov 17, 2010 10.36 10.40 10.33 10.34 2,277,610 -0.02(-0.16%)
Nov 16, 2010 10.25 10.38 10.22 10.36 2,969,143 +0.06(+0.63%)
Nov 15, 2010 10.30 10.37 10.27 10.29 1,748,520 -0.11(-1.05%)
Nov 12, 2010 10.45 10.48 10.27 10.40 3,198,291 -0.21(-1.98%)
Nov 11, 2010 10.64 10.66 10.53 10.61 2,353,570 -0.01(-0.11%)
Nov 10, 2010 10.62 10.63 10.47 10.62 3,184,668 +0.36(+3.46%)
Nov 09, 2010 10.24 10.33 10.19 10.27 1,850,046 -0.04(-0.35%)
Nov 08, 2010 10.00 10.31 10.00 10.30 1,547,853 +0.32(+3.20%)
Nov 05, 2010 9.995 10.08 9.850 9.984 3,685,102 -0.37(-3.59%)
Nov 04, 2010 10.19 10.47 10.19 10.36 1,673,485 +0.17(+1.65%)
Nov 03, 2010 10.26 10.28 10.08 10.19 2,339,765 -0.26(-2.52%)
Nov 02, 2010 10.51 10.52 10.41 10.45 2,664,513 -0.56(-5.11%)
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.