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 )

18.16 -0.15 (-0.85%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 28, 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 (%)
Dec 31, 2010 9.905 10.02 9.900 10.00 174,666 +0.03(+0.32%)
Dec 30, 2010 9.953 10.03 9.928 9.970 473,612 -0.01(-0.06%)
Dec 29, 2010 9.953 9.987 9.849 9.975 822,154 +0.08(+0.85%)
Dec 28, 2010 9.832 9.911 9.751 9.891 536,262 +0.10(+1.00%)
Dec 27, 2010 9.686 9.807 9.686 9.793 527,784 +0.03(+0.32%)
Dec 23, 2010 9.860 9.863 9.737 9.762 215,824 -0.03(-0.34%)
Dec 22, 2010 9.771 9.849 9.771 9.796 563,058 -0.01(-0.15%)
Dec 21, 2010 9.802 9.847 9.777 9.810 791,340 +0.10(+1.07%)
Dec 20, 2010 9.822 9.822 9.702 9.707 273,246 -0.06(-0.63%)
Dec 17, 2010 9.631 9.782 9.601 9.769 791,537 +0.18(+1.87%)
Dec 16, 2010 9.637 9.654 9.536 9.590 1,099,547 -0.09(-0.92%)
Dec 15, 2010 9.738 9.782 9.664 9.679 827,138 -0.03(-0.26%)
Dec 14, 2010 9.710 9.799 9.690 9.704 1,436,632 -0.07(-0.72%)
Dec 13, 2010 9.777 9.819 9.707 9.774 2,012,926 -0.18(-1.80%)
Dec 10, 2010 9.914 9.995 9.844 9.953 1,811,481 -0.07(-0.67%)
Dec 09, 2010 10.02 10.04 9.928 10.02 1,880,987 +0.05(+0.50%)
Dec 08, 2010 10.06 10.08 9.902 9.970 1,081,915 -0.21(-2.09%)
Dec 07, 2010 10.24 10.27 10.17 10.18 603,684 +0.00(+0.03%)
Dec 06, 2010 10.17 10.20 10.11 10.18 859,341 -0.02(-0.16%)
Dec 03, 2010 10.08 10.20 10.07 10.20 681,607 -0.10(-0.92%)
Dec 02, 2010 10.22 10.30 10.20 10.29 785,065 +0.06(+0.60%)
Dec 01, 2010 10.14 10.25 10.14 10.23 1,032,927 +0.16(+1.57%)
Nov 30, 2010 10.02 10.11 9.942 10.07 1,281,776 -0.04(-0.43%)
Nov 29, 2010 10.08 10.13 9.978 10.12 1,043,790 -0.01(-0.08%)
Nov 26, 2010 10.10 10.18 10.06 10.12 1,094,845 -0.22(-2.16%)
Nov 24, 2010 10.32 10.35 10.35 10.35 1,177,753 +0.02(+0.16%)
Nov 23, 2010 10.43 10.43 10.31 10.33 821,567 -0.23(-2.22%)
Nov 22, 2010 10.48 10.60 10.42 10.57 2,448,602 +0.10(+0.91%)
Nov 19, 2010 10.36 10.48 10.35 10.47 883,774 +0.04(+0.35%)
Nov 18, 2010 10.48 10.53 10.42 10.43 2,481,771 +0.10(+1.00%)
Nov 17, 2010 10.35 10.39 10.32 10.33 2,279,547 -0.02(-0.16%)
Nov 16, 2010 10.24 10.37 10.21 10.35 2,971,667 +0.06(+0.63%)
Nov 15, 2010 10.29 10.36 10.26 10.28 1,750,006 -0.11(-1.05%)
Nov 12, 2010 10.45 10.47 10.26 10.39 3,201,010 -0.21(-1.98%)
Nov 11, 2010 10.63 10.65 10.52 10.60 2,355,571 -0.01(-0.11%)
Nov 10, 2010 10.62 10.62 10.46 10.61 3,187,376 +0.36(+3.46%)
Nov 09, 2010 10.24 10.32 10.18 10.26 1,851,619 -0.04(-0.35%)
Nov 08, 2010 9.995 10.30 9.995 10.29 1,549,169 +0.32(+3.20%)
Nov 05, 2010 9.987 10.07 9.841 9.975 3,688,235 -0.37(-3.59%)
Nov 04, 2010 10.18 10.46 10.18 10.35 1,674,908 +0.17(+1.65%)
Nov 03, 2010 10.25 10.27 10.07 10.18 2,341,755 -0.26(-2.52%)
Nov 02, 2010 10.50 10.52 10.40 10.44 2,666,779 -0.56(-5.11%)
Nov 01, 2010 10.92 11.07 10.55 11.00 1,677,987 -0.29(-2.57%)
Oct 29, 2010 11.42 11.46 11.22 11.30 1,949,270 -0.23(-1.97%)
Oct 28, 2010 11.52 11.60 11.48 11.52 259,930 +0.12(+1.03%)
Oct 27, 2010 11.34 11.41 11.33 11.40 340,610 +0.21(+1.85%)
Oct 25, 2010 11.33 11.33 11.19 11.20 751,635 -0.14(-1.23%)
Oct 22, 2010 11.34 11.36 11.21 11.34 341,147 -0.09(-0.78%)
Oct 21, 2010 11.39 11.50 11.37 11.43 724,066 -0.13(-1.11%)
Oct 20, 2010 11.32 11.65 11.31 11.56 760,968 +0.26(+2.33%)
Oct 19, 2010 11.29 11.49 11.24 11.29 1,011,469 -0.15(-1.34%)
Oct 18, 2010 11.40 11.48 11.38 11.45 488,955 -0.01(-0.10%)
Oct 15, 2010 11.47 11.49 11.33 11.46 1,112,424 +0.03(+0.27%)
Oct 14, 2010 11.46 11.47 11.37 11.43 1,342,182 -0.09(-0.80%)
Oct 13, 2010 11.51 11.55 11.47 11.52 1,012,903 -0.01(-0.05%)
Oct 12, 2010 11.47 11.58 11.41 11.52 600,777 -0.03(-0.22%)
Oct 11, 2010 11.52 11.59 11.51 11.55 420,565 +0.01(+0.07%)
Oct 08, 2010 11.54 11.60 11.44 11.54 1,187,597 -0.16(-1.36%)
Oct 07, 2010 11.74 11.74 11.55 11.70 995,063 -0.34(-2.79%)
Oct 06, 2010 12.04 12.04 11.93 12.04 742,860 -0.20(-1.62%)
Oct 05, 2010 12.12 12.25 12.12 12.24 651,903 +0.28(+2.34%)
Oct 04, 2010 11.87 11.97 11.83 11.96 707,424 +0.18(+1.52%)
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.