Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.63	10.63	10.55	10.59	1,123,464	-0.05(-0.47%)
Apr 27, 2012	10.82	10.82	10.26	10.64	5,675,580	+0.38(+3.70%)
Apr 26, 2012	10.04	10.27	10.04	10.26	7,203,722	+0.21(+2.10%)
Apr 25, 2012	10.05	10.07	10.02	10.05	1,989,527	-0.00(-0.03%)
Apr 24, 2012	10.02	10.16	10.01	10.05	1,532,906	+0.09(+0.88%)
Apr 23, 2012	9.849	9.987	9.814	9.966	1,197,782	+0.06(+0.62%)
Apr 20, 2012	9.882	9.955	9.832	9.905	1,416,374	+0.08(+0.77%)
Apr 19, 2012	9.861	9.981	9.825	9.829	1,445,595	+0.04(+0.39%)
Apr 18, 2012	9.712	9.794	9.706	9.791	1,758,407	+0.11(+1.09%)
Apr 17, 2012	9.624	9.712	9.621	9.686	2,252,795	+0.10(+1.07%)
Apr 16, 2012	9.636	9.656	9.549	9.583	1,871,535	-0.01(-0.12%)
Apr 13, 2012	9.628	9.628	9.528	9.595	1,357,381	-0.05(-0.52%)
Apr 12, 2012	9.595	9.677	9.580	9.645	911,327	+0.06(+0.64%)
Apr 11, 2012	9.507	9.598	9.472	9.583	1,386,985	+0.02(+0.21%)
Apr 10, 2012	9.645	9.712	9.536	9.563	2,808,097	-0.04(-0.43%)
Apr 09, 2012	9.507	9.610	9.507	9.604	1,286,686	+0.04(+0.43%)
Apr 05, 2012	9.531	9.612	9.504	9.563	2,352,574	+0.30(+3.19%)
Apr 04, 2012	9.267	9.267	9.200	9.267	2,231,193	+0.09(+1.02%)
Apr 03, 2012	9.285	9.311	9.062	9.174	5,686,957	+0.11(+1.16%)

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.