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 )

17.25 -0.35 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2010 10.92 10.94 10.73 10.92 1,786 +0.07(+0.64%)
Aug 30, 2010 10.89 10.90 10.83 10.85 778,301 -0.10(-0.92%)
Aug 27, 2010 11.03 11.03 10.82 10.95 507,043 -0.13(-1.16%)
Aug 26, 2010 11.12 11.18 11.06 11.08 202,754 +0.02(+0.15%)
Aug 25, 2010 10.98 11.11 10.88 11.07 843,170 +0.17(+1.57%)
Aug 24, 2010 10.70 10.97 10.70 10.89 850,660 -0.03(-0.31%)
Aug 23, 2010 10.98 11.02 10.89 10.93 661,151 -0.02(-0.20%)
Aug 20, 2010 10.90 10.97 10.89 10.95 919,834 -0.07(-0.66%)
Aug 19, 2010 10.86 11.19 10.98 11.02 911,916 +0.17(+1.55%)
Aug 18, 2010 10.77 10.93 10.76 10.86 948,042 +0.07(+0.68%)
Aug 17, 2010 10.76 10.84 10.76 10.78 357,141 +0.06(+0.57%)
Aug 16, 2010 10.58 10.77 10.58 10.72 424,890 +0.09(+0.84%)
Aug 13, 2010 10.63 10.64 10.50 10.63 433,494 +0.19(+1.80%)
Aug 12, 2010 10.37 10.54 10.37 10.44 391,955 -0.05(-0.48%)
Aug 11, 2010 10.38 10.54 10.37 10.49 1,268,843 -0.11(-1.03%)
Aug 10, 2010 10.55 10.69 10.53 10.60 1,083,690 -0.19(-1.76%)
Aug 09, 2010 10.56 10.87 10.56 10.79 1,110,061 +0.28(+2.63%)
Aug 06, 2010 10.52 10.53 10.34 10.52 460,012 +0.20(+1.95%)
Aug 05, 2010 10.25 10.33 10.23 10.32 564,776 +0.03(+0.24%)
Aug 04, 2010 10.28 10.33 10.27 10.29 1,519,805 +0.03(+0.33%)
Aug 03, 2010 10.17 10.30 10.14 10.26 1,605,499 -0.37(-3.48%)
Aug 02, 2010 10.57 10.64 10.45 10.63 703,494 +0.12(+1.15%)
Jul 30, 2010 10.51 10.54 10.25 10.51 1,094,078 +0.32(+3.16%)
Jul 29, 2010 10.23 10.34 10.18 10.18 786,273 -0.04(-0.38%)
Jul 28, 2010 10.25 10.25 10.17 10.22 1,777,963 +0.05(+0.52%)
Jul 27, 2010 10.20 10.21 10.12 10.17 646,647 +0.01(+0.14%)
Jul 26, 2010 10.04 10.17 9.991 10.16 1,282,211 +0.08(+0.75%)
Jul 23, 2010 10.07 10.17 10.03 10.08 1,004,342 -0.17(-1.67%)
Jul 22, 2010 10.10 10.31 10.10 10.25 1,916,688 +0.23(+2.32%)
Jul 21, 2010 10.06 10.06 9.957 10.02 924,787 -0.06(-0.56%)
Jul 20, 2010 9.843 10.09 9.803 10.07 1,624,516 +0.14(+1.44%)
Jul 19, 2010 9.896 9.994 9.854 9.932 983,335 +0.08(+0.80%)
Jul 16, 2010 9.854 9.884 9.778 9.854 800,659 -0.02(-0.20%)
Jul 15, 2010 9.904 9.904 9.759 9.873 679,300 +0.05(+0.54%)
Jul 14, 2010 9.781 9.851 9.764 9.820 1,525,647 +0.03(+0.26%)
Jul 13, 2010 9.775 9.815 9.669 9.795 1,627,181 +0.05(+0.49%)
Jul 12, 2010 9.649 9.778 9.649 9.747 336,051 +0.02(+0.23%)
Jul 09, 2010 9.725 9.753 9.585 9.725 300,926 +0.09(+0.90%)
Jul 08, 2010 9.529 9.733 9.529 9.638 727,621 +0.04(+0.38%)
Jul 07, 2010 9.445 9.649 9.445 9.602 738,041 +0.15(+1.63%)
Jul 06, 2010 9.480 9.545 9.386 9.448 881,694 +0.17(+1.84%)
Jul 02, 2010 9.277 9.388 9.250 9.277 1,100,238 -0.05(-0.58%)
Jul 01, 2010 9.304 9.386 9.239 9.331 1,135,857 +0.07(+0.76%)
Jun 30, 2010 9.266 9.434 9.237 9.261 887,866 -0.06(-0.64%)
Jun 29, 2010 9.329 9.488 9.288 9.321 1,402,155 -0.19(-1.96%)
Jun 25, 2010 9.507 9.524 9.434 9.507 621,483 +0.01(+0.09%)
Jun 24, 2010 9.529 9.575 9.459 9.499 294,052 -0.10(-1.04%)
Jun 23, 2010 9.540 9.637 9.499 9.599 551,420 +0.09(+1.00%)
Jun 22, 2010 9.483 9.634 9.456 9.505 572,421 +0.08(+0.89%)
Jun 21, 2010 9.580 9.580 9.367 9.421 1,633,491 -0.19(-1.94%)
Jun 18, 2010 9.607 9.607 9.461 9.607 515,475 +0.12(+1.31%)
Jun 17, 2010 9.513 9.526 9.383 9.483 413,562 +0.02(+0.26%)
Jun 16, 2010 9.507 9.507 9.375 9.459 225,481 -0.07(-0.77%)
Jun 15, 2010 9.369 9.556 9.367 9.532 657,110 +0.16(+1.73%)
Jun 14, 2010 9.434 9.499 9.345 9.369 434,282 +0.02(+0.26%)
Jun 11, 2010 9.234 9.345 9.169 9.345 432,360 +0.11(+1.17%)
Jun 10, 2010 9.210 9.237 9.118 9.237 680,259 +0.03(+0.29%)
Jun 09, 2010 9.220 9.329 9.161 9.210 596,124 -0.01(-0.09%)
Jun 08, 2010 9.147 9.272 9.064 9.218 853,123 +0.29(+3.24%)
Jun 07, 2010 9.064 9.137 8.915 8.928 592,081 -0.16(-1.79%)
Jun 04, 2010 9.091 9.294 9.034 9.091 1,030,115 -0.32(-3.45%)
Jun 03, 2010 9.285 9.469 9.285 9.415 2,222,198 +0.10(+1.10%)
Jun 02, 2010 9.091 9.312 9.091 9.312 808,621 +0.49(+5.55%)
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.