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 )

18.32 -0.07 (-0.38%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 22, 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 (%)
Sep 30, 2009 9.587 9.721 9.514 9.624 1,437,187 +0.14(+1.51%)
Sep 29, 2009 9.471 9.492 9.368 9.481 1,210,426 +0.07(+0.74%)
Sep 28, 2009 9.492 9.495 9.406 9.411 1,002,504 -0.11(-1.10%)
Sep 25, 2009 9.614 9.624 9.471 9.516 1,196,868 -0.03(-0.31%)
Sep 24, 2009 9.503 9.614 9.411 9.546 1,889,225 +0.26(+2.82%)
Sep 23, 2009 9.411 9.414 9.263 9.285 640,010 -0.12(-1.23%)
Sep 22, 2009 9.406 9.432 9.333 9.401 516,956 +0.08(+0.90%)
Sep 21, 2009 9.312 9.365 9.233 9.317 587,563 +0.01(+0.06%)
Sep 18, 2009 9.436 9.436 9.250 9.312 1,507,079 -0.02(-0.23%)
Sep 17, 2009 9.268 9.479 9.258 9.333 942,272 +0.10(+1.08%)
Sep 16, 2009 9.104 9.250 9.104 9.233 804,539 +0.10(+1.12%)
Sep 15, 2009 9.053 9.139 8.956 9.131 421,543 +0.16(+1.74%)
Sep 14, 2009 8.969 9.010 8.934 8.975 726,872 -0.14(-1.54%)
Sep 11, 2009 9.241 9.241 9.072 9.115 246,506 -0.11(-1.23%)
Sep 10, 2009 9.271 9.376 9.085 9.228 679,318 +0.19(+2.06%)
Sep 09, 2009 9.026 9.042 8.942 9.042 420,490 +0.02(+0.18%)
Sep 08, 2009 9.126 9.126 8.961 9.026 1,118,430 +0.07(+0.75%)
Sep 04, 2009 8.896 8.973 8.856 8.958 567,692 +0.01(+0.12%)
Sep 03, 2009 8.945 8.953 8.832 8.948 1,487,274 +0.18(+2.06%)
Sep 02, 2009 8.697 8.813 8.697 8.767 700,380 +0.01(+0.09%)
Sep 01, 2009 8.770 8.810 8.681 8.759 1,248,680 -0.01(-0.12%)
Aug 31, 2009 9.028 9.028 8.648 8.770 1,660,617 -0.40(-4.38%)
Aug 28, 2009 9.007 9.198 9.007 9.171 1,316,944 +0.04(+0.38%)
Aug 27, 2009 9.158 9.201 9.085 9.136 4,602,572 +0.02(+0.27%)
Aug 26, 2009 9.188 9.282 9.028 9.112 1,564,552 +0.01(+0.15%)
Aug 25, 2009 9.128 9.177 9.066 9.099 1,557,151 +0.11(+1.23%)
Aug 24, 2009 8.991 9.002 8.918 8.988 699,894 +0.06(+0.69%)
Aug 21, 2009 9.150 9.204 8.923 8.926 1,546,854 +0.03(+0.33%)
Aug 20, 2009 9.018 9.055 8.869 8.896 1,628,712 +0.02(+0.18%)
Aug 19, 2009 8.848 8.953 8.759 8.880 1,012,972 -0.13(-1.41%)
Aug 18, 2009 8.985 9.055 8.861 9.007 1,108,129 +0.01(+0.12%)
Aug 17, 2009 9.115 9.115 8.923 8.996 543,177 -0.29(-3.08%)
Aug 14, 2009 9.115 9.285 9.115 9.282 572,158 -0.02(-0.17%)
Aug 13, 2009 9.436 9.463 9.233 9.298 1,100,658 +0.10(+1.05%)
Aug 12, 2009 9.134 9.309 9.066 9.201 871,200 -0.08(-0.87%)
Aug 11, 2009 9.603 9.603 9.198 9.282 1,954,592 -0.40(-4.15%)
Aug 10, 2009 9.667 9.727 9.649 9.684 779,920 +0.16(+1.73%)
Aug 07, 2009 9.436 9.527 9.401 9.519 929,259 +0.16(+1.73%)
Aug 06, 2009 9.538 9.546 9.174 9.357 1,231,291 -0.12(-1.25%)
Aug 05, 2009 9.506 9.527 9.290 9.476 978,965 -0.09(-0.90%)
Aug 04, 2009 9.565 9.622 9.530 9.562 598,183 -0.01(-0.11%)
Aug 03, 2009 9.662 9.764 9.533 9.573 993,454 +0.05(+0.54%)
Jul 31, 2009 9.662 9.732 9.468 9.522 1,178,102 -0.16(-1.70%)
Jul 30, 2009 9.872 9.975 9.632 9.686 1,430,016 +0.16(+1.73%)
Jul 29, 2009 9.473 9.543 9.427 9.522 601,444 -0.04(-0.45%)
Jul 28, 2009 9.487 9.570 9.419 9.565 739,262 +0.15(+1.63%)
Jul 27, 2009 9.409 9.435 9.317 9.411 465,874 +0.08(+0.87%)
Jul 24, 2009 9.382 9.398 9.241 9.330 9,199 +0.22(+2.40%)
Jul 23, 2009 8.896 9.182 8.853 9.112 1,406,599 +0.35(+3.94%)
Jul 22, 2009 8.724 8.824 8.716 8.767 448,859 -0.21(-2.31%)
Jul 21, 2009 8.880 9.053 8.832 8.975 1,094,237 +0.19(+2.12%)
Jul 20, 2009 8.697 8.869 8.697 8.789 689,571 +0.11(+1.31%)
Jul 17, 2009 8.576 8.718 8.487 8.675 702,183 +0.18(+2.16%)
Jul 16, 2009 8.559 8.605 8.454 8.492 952,565 -0.24(-2.78%)
Jul 15, 2009 8.638 8.756 8.592 8.735 580,516 +0.17(+1.98%)
Jul 14, 2009 8.557 8.589 8.468 8.565 325,682 +0.10(+1.21%)
Jul 13, 2009 8.287 8.484 8.228 8.462 800,852 +0.00(+0.03%)
Jul 10, 2009 8.891 8.891 8.360 8.460 771,785 -0.13(-1.57%)
Jul 09, 2009 8.592 8.651 8.441 8.594 1,493,406 -0.07(-0.84%)
Jul 08, 2009 8.386 8.915 8.386 8.667 2,063,981 +0.03(+0.31%)
Jul 07, 2009 8.805 8.810 8.635 8.640 1,395,334 -0.25(-2.79%)
Jul 06, 2009 8.635 8.888 8.630 8.888 1,074,759 +0.33(+3.84%)
Jul 02, 2009 8.549 8.632 8.500 8.559 800,663 +0.01(+0.16%)
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.