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 (%)
Apr 29, 2011 9.967 10.14 9.967 10.14 643,834 +0.22(+2.26%)
Apr 28, 2011 10.03 10.03 9.874 9.917 399,874 -0.10(-1.04%)
Apr 27, 2011 9.821 10.05 9.877 10.02 858,044 +0.20(+2.03%)
Apr 26, 2011 9.759 9.855 9.684 9.821 466,769 -0.01(-0.11%)
Apr 25, 2011 9.891 9.900 9.801 9.832 431,688 -0.17(-1.68%)
Apr 21, 2011 10.01 10.05 9.961 10.00 558,707 -0.04(-0.42%)
Apr 20, 2011 9.978 10.06 9.922 10.04 1,237,869 +0.28(+2.87%)
Apr 19, 2011 9.723 9.793 9.602 9.762 2,137,874 +0.37(+3.97%)
Apr 18, 2011 9.361 9.411 9.316 9.389 494,189 +0.04(+0.45%)
Apr 15, 2011 9.347 9.397 9.299 9.347 394,151 +0.01(+0.12%)
Apr 14, 2011 9.240 9.350 9.235 9.336 515,892 +0.21(+2.27%)
Apr 13, 2011 9.122 9.215 9.078 9.128 337,932 +0.00(+0.00%)
Apr 12, 2011 9.120 9.204 9.120 9.128 279,569 -0.03(-0.28%)
Apr 11, 2011 9.190 9.237 9.134 9.153 438,455 +0.02(+0.18%)
Apr 08, 2011 9.170 9.207 9.058 9.136 1,188,440 -0.14(-1.48%)
Apr 07, 2011 9.274 9.288 9.190 9.274 425,921 -0.12(-1.28%)
Apr 06, 2011 9.372 9.403 9.319 9.395 421,321 +0.12(+1.27%)
Apr 05, 2011 9.341 9.375 9.260 9.277 474,937 -0.12(-1.25%)
Apr 04, 2011 9.532 9.532 9.347 9.395 511,637 -0.10(-1.06%)
Apr 01, 2011 9.470 9.535 9.442 9.496 671,632 +0.07(+0.77%)
Mar 31, 2011 9.361 9.470 9.361 9.423 673,870 +0.20(+2.22%)
Mar 30, 2011 9.209 9.218 9.207 9.218 818,479 +0.14(+1.55%)
Mar 29, 2011 9.019 9.106 8.982 9.078 520,500 +0.01(+0.12%)
Mar 28, 2011 9.142 9.201 9.052 9.066 671,877 -0.10(-1.07%)
Mar 25, 2011 9.176 9.215 9.136 9.165 560,574 +0.02(+0.18%)
Mar 24, 2011 9.150 9.162 9.007 9.148 1,065,832 +0.37(+4.19%)
Mar 23, 2011 8.634 8.822 8.696 8.780 978,560 +0.15(+1.69%)
Mar 22, 2011 8.609 8.685 8.561 8.634 1,300,488 -0.09(-1.03%)
Mar 21, 2011 8.732 8.750 8.716 8.724 658,171 +0.01(+0.10%)
Mar 18, 2011 8.671 8.760 8.643 8.716 756,214 -0.01(-0.16%)
Mar 17, 2011 8.772 8.828 8.690 8.730 1,009,789 -0.15(-1.74%)
Mar 16, 2011 9.024 9.075 8.817 8.884 977,676 -0.33(-3.62%)
Mar 15, 2011 9.190 9.232 9.153 9.218 519,798 -0.13(-1.44%)
Mar 14, 2011 9.372 9.454 9.296 9.352 699,094 -0.08(-0.86%)
Mar 11, 2011 9.232 9.445 9.232 9.434 683,203 +0.10(+1.05%)
Mar 10, 2011 9.611 9.611 9.319 9.336 952,765 -0.29(-3.00%)
Mar 09, 2011 9.482 9.633 9.482 9.625 950,848 +0.14(+1.45%)
Mar 08, 2011 9.277 9.490 9.277 9.487 634,109 +0.15(+1.65%)
Mar 07, 2011 9.392 9.431 9.319 9.333 369,397 +0.06(+0.60%)
Mar 04, 2011 9.434 9.434 9.257 9.277 742,782 -0.24(-2.56%)
Mar 03, 2011 9.465 9.555 9.454 9.521 1,047,194 -0.03(-0.26%)
Mar 02, 2011 9.507 9.546 9.437 9.546 992,448 +0.04(+0.41%)
Mar 01, 2011 9.605 9.642 9.496 9.507 874,217 -0.09(-0.91%)
Feb 28, 2011 9.529 9.625 9.512 9.594 659,087 +0.08(+0.86%)
Feb 25, 2011 9.470 9.524 9.454 9.512 1,379,368 +0.15(+1.65%)
Feb 24, 2011 9.324 9.411 9.316 9.358 1,170,764 -0.02(-0.24%)
Feb 23, 2011 9.400 9.512 9.310 9.381 1,145,942 -0.02(-0.21%)
Feb 22, 2011 9.465 9.510 9.386 9.400 1,327,419 -0.15(-1.56%)
Feb 18, 2011 9.490 9.583 9.490 9.549 805,554 +0.05(+0.50%)
Feb 17, 2011 9.381 9.507 9.381 9.501 1,038,295 +0.07(+0.71%)
Feb 16, 2011 9.456 9.476 9.400 9.434 1,015,013 -0.03(-0.27%)
Feb 15, 2011 9.510 9.540 9.428 9.459 1,096,509 -0.03(-0.30%)
Feb 14, 2011 9.552 9.597 9.400 9.487 807,631 -0.18(-1.83%)
Feb 11, 2011 9.540 9.664 9.540 9.664 611,771 +0.08(+0.79%)
Feb 10, 2011 9.585 9.627 9.555 9.588 861,419 -0.22(-2.29%)
Feb 09, 2011 9.799 9.813 9.757 9.813 700,370 +0.05(+0.49%)
Feb 08, 2011 9.689 9.765 9.627 9.765 783,173 +0.09(+0.96%)
Feb 07, 2011 9.597 9.706 9.597 9.672 518,087 +0.01(+0.15%)
Feb 04, 2011 9.639 9.672 9.571 9.658 393,167 +0.09(+0.94%)
Feb 03, 2011 9.577 9.605 9.543 9.569 219,726 +0.00(+0.00%)
Feb 02, 2011 9.529 9.650 9.487 9.569 848,230 +0.08(+0.80%)
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.