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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 5.714 5.782 5.647 5.741 0 -0.10(-1.71%)
Feb 26, 2009 5.900 5.935 5.811 5.841 787,515 -0.05(-0.82%)
Feb 25, 2009 5.817 5.976 5.714 5.890 629,970 -0.10(-1.62%)
Feb 24, 2009 5.728 6.016 5.728 5.987 809,945 +0.38(+6.73%)
Feb 23, 2009 5.458 5.825 5.364 5.609 1,083,174 +0.02(+0.29%)
Feb 20, 2009 5.566 5.728 5.545 5.593 0 -0.14(-2.49%)
Feb 19, 2009 5.731 6.011 5.701 5.736 683,244 +0.04(+0.61%)
Feb 18, 2009 5.755 5.801 5.612 5.701 976,421 +0.13(+2.32%)
Feb 17, 2009 5.421 5.690 5.421 5.572 849,883 -0.34(-5.70%)
Feb 13, 2009 5.873 5.965 5.795 5.908 687,462 -0.03(-0.50%)
Feb 12, 2009 6.035 6.035 5.733 5.938 757,487 +0.02(+0.32%)
Feb 11, 2009 5.798 6.011 5.798 5.919 1,103,808 +0.17(+3.00%)
Feb 10, 2009 5.970 6.000 5.655 5.747 1,535,361 -0.24(-3.96%)
Feb 09, 2009 5.822 6.084 5.693 5.984 1,114,626 -0.04(-0.58%)
Feb 06, 2009 5.841 6.092 5.763 6.019 0 +0.14(+2.43%)
Feb 05, 2009 5.714 5.887 5.655 5.876 790,365 +0.23(+4.16%)
Feb 04, 2009 5.515 5.706 5.510 5.642 1,432,952 +0.15(+2.75%)
Feb 03, 2009 5.439 5.550 5.402 5.491 1,588,839 +0.05(+0.89%)
Feb 02, 2009 5.620 5.634 5.442 5.442 1,465,195 -0.46(-7.85%)
Jan 30, 2009 5.876 5.960 5.820 5.906 0 -0.07(-1.17%)
Jan 29, 2009 6.108 6.108 5.908 5.976 783,483 -0.33(-5.22%)
Jan 28, 2009 6.156 6.399 6.156 6.305 1,303,113 +0.11(+1.70%)
Jan 27, 2009 6.194 6.245 6.135 6.200 748,038 -0.03(-0.43%)
Jan 26, 2009 6.159 6.402 6.159 6.227 505,810 +0.07(+1.18%)
Jan 23, 2009 6.059 6.245 5.922 6.154 529,327 +0.07(+1.11%)
Jan 22, 2009 6.076 6.155 5.952 6.086 776,771 -0.16(-2.59%)
Jan 21, 2009 6.006 6.289 5.925 6.248 1,067,073 +0.29(+4.89%)
Jan 20, 2009 6.205 6.205 5.919 5.957 770,572 -0.33(-5.27%)
Jan 16, 2009 6.364 6.396 6.081 6.289 0 +0.07(+1.17%)
Jan 15, 2009 6.170 6.275 5.957 6.216 1,217,198 -0.01(-0.13%)
Jan 14, 2009 6.369 6.391 6.165 6.224 2,603,302 -0.29(-4.51%)
Jan 13, 2009 6.410 6.545 6.378 6.518 1,066,668 -0.02(-0.25%)
Jan 12, 2009 6.739 6.952 6.445 6.534 1,084,984 -0.35(-5.02%)
Jan 09, 2009 7.011 7.024 6.809 6.879 882,044 -0.06(-0.85%)
Jan 08, 2009 6.785 6.968 6.776 6.938 1,559,832 +0.04(+0.55%)
Jan 07, 2009 6.871 6.960 6.814 6.900 1,305,483 -0.14(-1.95%)
Jan 06, 2009 7.111 7.111 6.952 7.038 1,643,461 -0.09(-1.29%)
Jan 05, 2009 6.871 7.165 6.871 7.130 2,405,994 +0.26(+3.81%)
Jan 02, 2009 6.483 6.909 6.483 6.868 0 +0.13(+1.88%)
Jan 01, 2009 6.639 6.771 6.612 6.741 0 +0.00(+0.00%)
Dec 31, 2008 6.639 6.771 6.612 6.741 600,305 +0.09(+1.38%)
Dec 30, 2008 6.566 6.774 6.537 6.650 828,228 +0.15(+2.28%)
Dec 29, 2008 6.483 6.537 6.345 6.501 920,490 +0.00(+0.04%)
Dec 26, 2008 6.510 6.542 6.386 6.499 0 -0.01(-0.17%)
Dec 24, 2008 6.566 6.648 6.469 6.510 553,182 -0.03(-0.49%)
Dec 23, 2008 6.704 6.822 6.493 6.542 1,329,894 -0.23(-3.42%)
Dec 22, 2008 6.838 6.838 6.652 6.774 1,836,069 +0.19(+2.95%)
Dec 19, 2008 6.580 6.725 6.526 6.580 1,576,378 +0.03(+0.41%)
Dec 18, 2008 6.741 6.900 6.491 6.553 1,869,710 -0.54(-7.60%)
Dec 17, 2008 6.865 7.245 6.806 7.092 1,749,846 +0.12(+1.66%)
Dec 16, 2008 6.830 6.987 6.674 6.976 1,395,182 +0.00(+0.00%)
Dec 15, 2008 6.795 7.100 6.712 6.976 1,213,559 +0.42(+6.37%)
Dec 12, 2008 6.518 6.590 6.374 6.558 0 +0.17(+2.61%)
Dec 11, 2008 6.537 6.833 6.372 6.391 2,803,564 -0.42(-6.14%)
Dec 10, 2008 6.561 6.809 6.561 6.809 1,299,633 +0.28(+4.29%)
Dec 09, 2008 6.235 6.739 6.229 6.528 2,163,317 +0.36(+5.81%)
Dec 08, 2008 5.992 6.313 5.598 6.170 2,602,672 +0.47(+8.33%)
Dec 05, 2008 5.394 5.768 5.291 5.696 0 +0.50(+9.60%)
Dec 04, 2008 5.067 5.402 5.067 5.197 885,732 -0.13(-2.53%)
Dec 03, 2008 5.248 5.361 5.062 5.332 2,177,047 +0.24(+4.77%)
Dec 02, 2008 4.997 5.127 4.973 5.089 1,859,719 +0.13(+2.61%)
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.