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 (%)
Nov 30, 2009 10.24 10.40 10.24 10.30 457,040 +0.19(+1.87%)
Nov 27, 2009 10.05 10.17 9.987 10.11 739,429 -0.33(-3.13%)
Nov 25, 2009 10.49 10.49 10.34 10.44 448,574 +0.12(+1.15%)
Nov 24, 2009 10.35 10.39 10.28 10.32 785,593 -0.01(-0.08%)
Nov 23, 2009 10.41 10.41 10.27 10.32 979,895 -0.01(-0.10%)
Nov 20, 2009 10.42 10.46 10.31 10.34 1,158,216 +0.04(+0.42%)
Nov 19, 2009 10.44 10.47 10.27 10.29 1,888,523 -0.12(-1.17%)
Nov 18, 2009 10.26 10.44 10.15 10.41 1,385,092 +0.16(+1.55%)
Nov 17, 2009 10.24 10.33 10.21 10.25 376,225 +0.02(+0.16%)
Nov 16, 2009 10.22 10.28 10.17 10.24 489,660 +0.13(+1.25%)
Nov 13, 2009 10.06 10.15 10.01 10.11 198,260 +0.07(+0.67%)
Nov 12, 2009 10.23 10.23 9.990 10.04 304,699 -0.07(-0.67%)
Nov 11, 2009 10.05 10.15 10.05 10.11 502,759 +0.05(+0.48%)
Nov 10, 2009 10.07 10.08 9.984 10.06 366,150 -0.03(-0.27%)
Nov 09, 2009 9.979 10.10 9.968 10.09 487,069 +0.11(+1.14%)
Nov 06, 2009 9.847 9.982 9.847 9.976 586,366 +0.08(+0.76%)
Nov 05, 2009 9.831 9.928 9.809 9.901 1,113,991 +0.32(+3.38%)
Nov 04, 2009 9.580 9.663 9.553 9.577 946,667 +0.15(+1.63%)
Nov 03, 2009 9.305 9.437 9.226 9.423 744,952 +0.09(+1.01%)
Nov 02, 2009 9.172 9.364 9.172 9.329 976,755 +0.18(+1.98%)
Oct 30, 2009 9.307 9.402 9.135 9.148 1,268,993 -0.09(-0.93%)
Oct 29, 2009 9.245 9.280 9.054 9.234 1,557,057 +0.06(+0.62%)
Oct 28, 2009 9.442 9.472 9.137 9.178 1,191,447 -0.31(-3.24%)
Oct 27, 2009 9.542 9.636 9.469 9.485 857,690 -0.09(-0.99%)
Oct 26, 2009 9.839 9.839 9.550 9.580 1,071,767 -0.16(-1.61%)
Oct 23, 2009 9.717 9.755 9.664 9.736 379,383 -0.08(-0.77%)
Oct 22, 2009 9.758 9.814 9.577 9.812 571,476 -0.03(-0.27%)
Oct 21, 2009 9.758 9.906 9.758 9.839 1,044,129 +0.04(+0.39%)
Oct 20, 2009 9.809 9.828 9.777 9.801 1,457,285 -0.13(-1.33%)
Oct 19, 2009 9.901 9.968 9.804 9.933 468,157 +0.13(+1.29%)
Oct 16, 2009 9.898 9.979 9.758 9.806 607,101 -0.17(-1.70%)
Oct 15, 2009 9.939 10.01 9.917 9.976 738,999 -0.02(-0.24%)
Oct 14, 2009 9.976 10.16 9.928 10.00 723,976 +0.04(+0.35%)
Oct 13, 2009 9.898 10.14 9.898 9.966 774,391 +0.13(+1.34%)
Oct 12, 2009 9.868 9.979 9.779 9.833 436,486 +0.00(+0.00%)
Oct 09, 2009 9.782 9.841 9.750 9.833 692,324 -0.04(-0.44%)
Oct 08, 2009 9.847 9.895 9.782 9.877 977,248 +0.10(+0.99%)
Oct 07, 2009 9.774 9.839 9.704 9.779 444,270 -0.00(-0.03%)
Oct 06, 2009 9.723 9.828 9.712 9.782 1,455,669 +0.29(+3.04%)
Oct 05, 2009 9.556 9.556 9.386 9.493 1,045,831 +0.13(+1.35%)
Oct 02, 2009 9.431 9.431 9.078 9.367 2,016,025 -0.13(-1.36%)
Oct 01, 2009 9.566 9.607 9.480 9.496 490,757 -0.13(-1.40%)
Sep 30, 2009 9.593 9.728 9.520 9.631 1,436,179 +0.14(+1.51%)
Sep 29, 2009 9.477 9.499 9.375 9.488 1,209,577 +0.07(+0.74%)
Sep 28, 2009 9.499 9.502 9.413 9.418 1,001,802 -0.11(-1.10%)
Sep 25, 2009 9.620 9.631 9.478 9.523 1,196,029 -0.03(-0.31%)
Sep 24, 2009 9.510 9.620 9.418 9.553 1,887,901 +0.26(+2.82%)
Sep 23, 2009 9.418 9.421 9.270 9.291 639,561 -0.12(-1.23%)
Sep 22, 2009 9.413 9.439 9.340 9.407 516,593 +0.08(+0.90%)
Sep 21, 2009 9.318 9.372 9.240 9.323 587,151 +0.01(+0.06%)
Sep 18, 2009 9.442 9.442 9.256 9.318 1,506,022 -0.02(-0.23%)
Sep 17, 2009 9.275 9.485 9.264 9.340 941,611 +0.10(+1.08%)
Sep 16, 2009 9.110 9.256 9.110 9.240 803,975 +0.10(+1.12%)
Sep 15, 2009 9.059 9.145 8.962 9.137 421,248 +0.16(+1.74%)
Sep 14, 2009 8.975 9.016 8.940 8.981 726,363 -0.14(-1.54%)
Sep 11, 2009 9.248 9.248 9.078 9.121 246,333 -0.11(-1.23%)
Sep 10, 2009 9.278 9.383 9.091 9.234 678,842 +0.19(+2.06%)
Sep 09, 2009 9.032 9.048 8.948 9.048 420,195 +0.02(+0.18%)
Sep 08, 2009 9.132 9.132 8.967 9.032 1,117,645 +0.07(+0.75%)
Sep 04, 2009 8.903 8.980 8.862 8.965 567,294 +0.01(+0.12%)
Sep 03, 2009 8.951 8.959 8.838 8.954 1,486,232 +0.18(+2.06%)
Sep 02, 2009 8.703 8.819 8.703 8.773 699,889 +0.01(+0.09%)
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.