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, 2011 9.971 10.02 9.918 10.01 999,371 +0.07(+0.74%)
Aug 30, 2011 9.904 10.01 9.904 9.939 1,053,034 -0.04(-0.38%)
Aug 29, 2011 10.06 10.08 9.921 9.977 495,271 +0.13(+1.28%)
Aug 26, 2011 9.830 9.904 9.678 9.851 596,925 +0.13(+1.32%)
Aug 25, 2011 9.863 9.892 9.705 9.722 1,026,907 -0.37(-3.65%)
Aug 24, 2011 10.06 10.16 10.03 10.09 1,030,106 -0.16(-1.60%)
Aug 23, 2011 10.02 10.28 10.02 10.25 600,962 +0.24(+2.37%)
Aug 22, 2011 10.08 10.10 9.974 10.02 705,801 -0.07(-0.70%)
Aug 19, 2011 10.08 10.23 10.04 10.09 919,756 -0.01(-0.12%)
Aug 18, 2011 9.906 10.20 9.906 10.10 1,844,818 +0.10(+0.99%)
Aug 17, 2011 9.901 10.05 9.892 10.00 1,162,689 +0.03(+0.29%)
Aug 16, 2011 9.915 10.00 9.874 9.971 1,048,518 -0.04(-0.38%)
Aug 15, 2011 9.877 10.11 9.871 10.01 1,784,617 +0.16(+1.57%)
Aug 12, 2011 9.786 10.06 9.786 9.854 1,528,457 -0.10(-0.97%)
Aug 11, 2011 9.664 10.02 9.661 9.950 1,171,914 +0.36(+3.75%)
Aug 10, 2011 9.687 9.825 9.582 9.590 1,440,813 -0.33(-3.36%)
Aug 09, 2011 10.13 9.939 9.582 9.924 1,430,703 +0.27(+2.82%)
Aug 08, 2011 10.13 10.20 9.649 9.652 1,774,049 -0.57(-5.55%)
Aug 05, 2011 10.38 10.50 10.20 10.22 2,678,667 -0.34(-3.19%)
Aug 04, 2011 10.55 10.81 10.49 10.56 1,746,961 +0.02(+0.17%)
Aug 03, 2011 10.49 10.56 10.34 10.54 1,111,515 +0.09(+0.90%)
Aug 02, 2011 10.39 10.49 10.31 10.44 1,641,141 +0.14(+1.33%)
Aug 01, 2011 10.36 10.38 10.26 10.31 823,031 +0.10(+0.95%)
Jul 29, 2011 10.06 10.24 10.01 10.21 821,978 +0.15(+1.48%)
Jul 28, 2011 10.13 10.17 10.02 10.06 733,125 -0.11(-1.06%)
Jul 27, 2011 10.14 10.21 10.12 10.17 767,086 +0.03(+0.29%)
Jul 26, 2011 10.05 10.18 10.02 10.14 843,344 +0.05(+0.52%)
Jul 25, 2011 10.15 10.19 10.08 10.09 693,069 -0.17(-1.63%)
Jul 22, 2011 10.23 10.28 10.23 10.25 849,592 +0.16(+1.62%)
Jul 21, 2011 9.915 10.10 9.901 10.09 654,504 +0.34(+3.45%)
Jul 20, 2011 9.757 9.857 9.740 9.754 1,048,713 -0.00(-0.03%)
Jul 19, 2011 9.734 9.789 9.718 9.757 988,171 -0.04(-0.36%)
Jul 18, 2011 9.757 9.842 9.754 9.792 1,201,592 -0.08(-0.86%)
Jul 15, 2011 9.851 9.901 9.757 9.877 612,757 +0.16(+1.69%)
Jul 14, 2011 9.699 9.719 9.655 9.713 1,205,735 +0.06(+0.64%)
Jul 13, 2011 9.640 9.725 9.640 9.652 580,010 +0.03(+0.27%)
Jul 12, 2011 9.611 9.713 9.602 9.626 1,726,129 -0.06(-0.60%)
Jul 11, 2011 9.760 9.760 9.658 9.684 556,798 -0.17(-1.69%)
Jul 08, 2011 9.848 9.865 9.807 9.851 582,043 -0.04(-0.36%)
Jul 07, 2011 9.877 9.921 9.830 9.886 500,480 +0.03(+0.33%)
Jul 06, 2011 9.889 9.933 9.839 9.854 1,607,217 -0.09(-0.88%)
Jul 05, 2011 9.962 9.988 9.912 9.942 753,879 -0.14(-1.36%)
Jul 01, 2011 10.03 10.08 9.977 10.08 613,383 -0.01(-0.14%)
Jun 30, 2011 10.02 10.10 9.997 10.09 742,155 +0.10(+1.00%)
Jun 29, 2011 9.965 9.997 9.895 9.994 295,090 +0.07(+0.71%)
Jun 28, 2011 9.830 9.947 9.830 9.924 383,148 +0.15(+1.50%)
Jun 27, 2011 9.705 9.781 9.637 9.778 402,364 +0.00(+0.03%)
Jun 24, 2011 9.792 9.833 9.734 9.775 597,790 -0.01(-0.12%)
Jun 23, 2011 9.661 9.816 9.652 9.786 476,031 +0.07(+0.75%)
Jun 22, 2011 9.643 9.757 9.643 9.713 505,853 +0.06(+0.58%)
Jun 21, 2011 9.596 9.693 9.596 9.658 1,638,902 +0.18(+1.95%)
Jun 20, 2011 9.462 9.479 9.456 9.473 2,135,086 +0.01(+0.09%)
Jun 17, 2011 9.503 9.567 9.432 9.465 1,775,676 -0.17(-1.76%)
Jun 16, 2011 9.702 9.702 9.570 9.634 825,232 -0.18(-1.85%)
Jun 15, 2011 9.827 9.877 9.795 9.816 909,995 -0.06(-0.65%)
Jun 14, 2011 9.933 9.947 9.839 9.880 852,337 +0.08(+0.81%)
Jun 13, 2011 9.751 9.883 9.751 9.801 588,168 +0.08(+0.86%)
Jun 10, 2011 9.734 9.762 9.692 9.717 1,733,147 -0.01(-0.09%)
Jun 09, 2011 9.754 9.765 9.717 9.726 2,249,313 -0.02(-0.20%)
Jun 08, 2011 9.827 9.832 9.706 9.745 1,279,888 -0.08(-0.77%)
Jun 07, 2011 9.863 9.894 9.813 9.821 847,132 -0.06(-0.60%)
Jun 06, 2011 10.00 10.01 9.872 9.880 650,907 -0.15(-1.48%)
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.