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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 9.035 9.035 8.654 8.776 1,659,453 -0.40(-4.38%)
Aug 28, 2009 9.013 9.205 9.013 9.178 1,316,021 +0.04(+0.38%)
Aug 27, 2009 9.164 9.207 9.091 9.143 4,599,345 +0.02(+0.27%)
Aug 26, 2009 9.194 9.288 9.035 9.118 1,563,455 +0.01(+0.15%)
Aug 25, 2009 9.135 9.183 9.073 9.105 1,556,060 +0.11(+1.23%)
Aug 24, 2009 8.997 9.008 8.924 8.994 699,403 +0.06(+0.69%)
Aug 21, 2009 9.156 9.210 8.930 8.932 1,545,770 +0.03(+0.33%)
Aug 20, 2009 9.024 9.062 8.876 8.903 1,627,571 +0.02(+0.18%)
Aug 19, 2009 8.854 8.959 8.765 8.886 1,012,262 -0.13(-1.41%)
Aug 18, 2009 8.992 9.062 8.868 9.013 1,107,352 +0.01(+0.12%)
Aug 17, 2009 9.121 9.121 8.930 9.002 542,796 -0.29(-3.08%)
Aug 14, 2009 9.121 9.291 9.121 9.288 571,757 -0.02(-0.17%)
Aug 13, 2009 9.442 9.469 9.240 9.305 1,099,886 +0.10(+1.05%)
Aug 12, 2009 9.140 9.315 9.073 9.207 870,589 -0.08(-0.87%)
Aug 11, 2009 9.609 9.609 9.205 9.288 1,953,221 -0.40(-4.15%)
Aug 10, 2009 9.674 9.734 9.655 9.690 779,373 +0.16(+1.73%)
Aug 07, 2009 9.442 9.534 9.408 9.526 928,608 +0.16(+1.73%)
Aug 06, 2009 9.545 9.553 9.181 9.364 1,230,428 -0.12(-1.25%)
Aug 05, 2009 9.512 9.534 9.297 9.483 978,278 -0.09(-0.90%)
Aug 04, 2009 9.572 9.628 9.537 9.569 597,764 -0.01(-0.11%)
Aug 03, 2009 9.669 9.771 9.539 9.580 992,757 +0.05(+0.54%)
Jul 31, 2009 9.669 9.739 9.475 9.529 1,177,276 -0.16(-1.70%)
Jul 30, 2009 9.879 9.982 9.639 9.693 1,429,014 +0.16(+1.73%)
Jul 29, 2009 9.480 9.550 9.434 9.529 601,022 -0.04(-0.45%)
Jul 28, 2009 9.493 9.577 9.426 9.572 738,743 +0.15(+1.63%)
Jul 27, 2009 9.415 9.442 9.323 9.418 465,547 +0.08(+0.87%)
Jul 24, 2009 9.388 9.404 9.248 9.337 9,192 +0.22(+2.40%)
Jul 23, 2009 8.903 9.189 8.859 9.118 1,405,613 +0.35(+3.94%)
Jul 22, 2009 8.730 8.830 8.722 8.773 448,544 -0.21(-2.31%)
Jul 21, 2009 8.886 9.059 8.838 8.981 1,093,470 +0.19(+2.12%)
Jul 20, 2009 8.703 8.876 8.703 8.795 689,088 +0.11(+1.31%)
Jul 17, 2009 8.582 8.725 8.493 8.681 701,691 +0.18(+2.16%)
Jul 16, 2009 8.565 8.611 8.460 8.498 951,897 -0.24(-2.78%)
Jul 15, 2009 8.644 8.762 8.598 8.741 580,109 +0.17(+1.98%)
Jul 14, 2009 8.563 8.595 8.474 8.571 325,454 +0.10(+1.21%)
Jul 13, 2009 8.293 8.490 8.234 8.468 800,291 +0.00(+0.03%)
Jul 10, 2009 8.897 8.897 8.366 8.466 771,244 -0.13(-1.57%)
Jul 09, 2009 8.598 8.657 8.447 8.600 1,492,359 -0.07(-0.84%)
Jul 08, 2009 8.391 8.922 8.391 8.673 2,062,534 +0.03(+0.31%)
Jul 07, 2009 8.811 8.816 8.641 8.646 1,394,356 -0.25(-2.79%)
Jul 06, 2009 8.641 8.895 8.636 8.895 1,074,006 +0.33(+3.84%)
Jul 02, 2009 8.555 8.638 8.506 8.565 800,102 +0.01(+0.16%)
Jul 01, 2009 8.285 8.675 8.228 8.552 2,217,480 +0.46(+5.74%)
Jun 30, 2009 8.080 8.107 8.029 8.088 1,576,414 +0.04(+0.44%)
Jun 29, 2009 7.888 8.091 7.859 8.053 1,366,358 -0.08(-0.99%)
Jun 26, 2009 8.080 8.174 7.940 8.134 783,214 -0.05(-0.59%)
Jun 25, 2009 8.080 8.207 8.056 8.182 727,349 +0.42(+5.42%)
Jun 24, 2009 7.716 7.891 7.716 7.761 1,232,833 +0.10(+1.27%)
Jun 23, 2009 7.675 7.734 7.578 7.664 963,907 -0.11(-1.46%)
Jun 22, 2009 7.791 7.861 7.756 7.778 986,930 -0.12(-1.50%)
Jun 19, 2009 8.023 8.166 7.851 7.896 694,640 +0.05(+0.58%)
Jun 18, 2009 7.851 7.929 7.745 7.851 1,110,150 -0.06(-0.72%)
Jun 17, 2009 7.824 7.945 7.824 7.907 578,885 -0.17(-2.10%)
Jun 16, 2009 7.996 8.153 7.996 8.077 1,042,072 -0.08(-0.99%)
Jun 15, 2009 8.115 8.212 8.099 8.158 548,790 -0.18(-2.17%)
Jun 12, 2009 8.277 8.347 8.050 8.339 591,055 +0.06(+0.68%)
Jun 11, 2009 7.958 8.320 7.958 8.282 939,899 -0.04(-0.45%)
Jun 10, 2009 8.398 8.474 8.231 8.320 789,875 -0.10(-1.22%)
Jun 09, 2009 8.355 8.444 8.306 8.422 301,052 +0.16(+1.93%)
Jun 08, 2009 8.223 8.323 8.091 8.263 1,406,977 -0.17(-1.98%)
Jun 05, 2009 8.398 8.490 8.282 8.431 987,720 +0.07(+0.87%)
Jun 04, 2009 8.228 8.358 8.174 8.358 537,247 +0.34(+4.20%)
Jun 03, 2009 8.217 8.236 8.004 8.020 820,989 -0.13(-1.62%)
Jun 02, 2009 8.096 8.204 7.999 8.153 626,743 -0.10(-1.21%)
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.