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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 10.56 10.75 10.56 10.74 607,704 +0.24(+2.26%)
Apr 28, 2011 10.62 10.62 10.46 10.51 377,434 -0.11(-1.04%)
Apr 27, 2011 10.40 10.65 10.46 10.62 809,894 +0.21(+2.03%)
Apr 26, 2011 10.34 10.44 10.26 10.40 440,576 -0.01(-0.11%)
Apr 25, 2011 10.48 10.49 10.38 10.42 407,463 -0.18(-1.68%)
Apr 21, 2011 10.61 10.65 10.55 10.60 527,354 -0.04(-0.42%)
Apr 20, 2011 10.57 10.66 10.51 10.64 1,168,404 +0.30(+2.87%)
Apr 19, 2011 10.30 10.38 10.17 10.34 2,017,903 +0.40(+3.98%)
Apr 18, 2011 9.917 9.971 9.870 9.947 466,456 +0.04(+0.45%)
Apr 15, 2011 9.903 9.956 9.852 9.903 372,032 +0.01(+0.12%)
Apr 14, 2011 9.790 9.906 9.784 9.891 486,942 +0.22(+2.27%)
Apr 13, 2011 9.665 9.763 9.617 9.671 318,969 +0.00(+0.00%)
Apr 12, 2011 9.662 9.751 9.662 9.671 263,880 -0.03(-0.28%)
Apr 11, 2011 9.736 9.787 9.677 9.697 413,851 +0.02(+0.18%)
Apr 08, 2011 9.715 9.754 9.596 9.680 1,121,749 -0.15(-1.48%)
Apr 07, 2011 9.825 9.840 9.736 9.825 402,020 -0.13(-1.28%)
Apr 06, 2011 9.929 9.962 9.873 9.953 397,678 +0.12(+1.27%)
Apr 05, 2011 9.897 9.932 9.810 9.828 448,285 -0.12(-1.25%)
Apr 04, 2011 10.10 10.10 9.903 9.953 482,925 -0.11(-1.06%)
Apr 01, 2011 10.03 10.10 10.00 10.06 633,942 +0.08(+0.77%)
Mar 31, 2011 9.917 10.03 9.917 9.983 636,054 +0.22(+2.22%)
Mar 30, 2011 9.757 9.766 9.754 9.766 772,549 +0.15(+1.55%)
Mar 29, 2011 9.555 9.647 9.516 9.617 491,291 +0.01(+0.12%)
Mar 28, 2011 9.686 9.748 9.590 9.605 634,174 -0.10(-1.07%)
Mar 25, 2011 9.721 9.763 9.680 9.709 529,117 +0.02(+0.18%)
Mar 24, 2011 9.694 9.706 9.543 9.692 1,006,022 +0.39(+4.19%)
Mar 23, 2011 9.147 9.347 9.213 9.302 923,646 +0.15(+1.69%)
Mar 22, 2011 9.121 9.201 9.070 9.147 1,227,509 -0.10(-1.03%)
Mar 21, 2011 9.252 9.270 9.234 9.243 621,237 +0.01(+0.10%)
Mar 18, 2011 9.186 9.281 9.156 9.234 713,777 -0.01(-0.16%)
Mar 17, 2011 9.293 9.353 9.207 9.249 953,123 -0.16(-1.74%)
Mar 16, 2011 9.561 9.614 9.341 9.412 922,812 -0.35(-3.62%)
Mar 15, 2011 9.736 9.781 9.697 9.766 490,629 -0.14(-1.44%)
Mar 14, 2011 9.929 10.02 9.849 9.909 659,863 -0.09(-0.86%)
Mar 11, 2011 9.781 10.01 9.781 9.995 644,864 +0.10(+1.05%)
Mar 10, 2011 10.18 10.18 9.873 9.891 899,299 -0.31(-3.00%)
Mar 09, 2011 10.05 10.21 10.05 10.20 897,490 +0.15(+1.45%)
Mar 08, 2011 9.828 10.05 9.828 10.05 598,525 +0.16(+1.65%)
Mar 07, 2011 9.950 9.992 9.873 9.888 348,667 +0.06(+0.60%)
Mar 04, 2011 9.995 9.995 9.807 9.828 701,099 -0.26(-2.56%)
Mar 03, 2011 10.03 10.12 10.02 10.09 988,429 -0.03(-0.26%)
Mar 02, 2011 10.07 10.11 9.998 10.11 936,755 +0.04(+0.41%)
Mar 01, 2011 10.18 10.21 10.06 10.07 825,159 -0.09(-0.91%)
Feb 28, 2011 10.10 10.20 10.08 10.16 622,101 +0.09(+0.86%)
Feb 25, 2011 10.03 10.09 10.02 10.08 1,301,962 +0.16(+1.65%)
Feb 24, 2011 9.879 9.971 9.870 9.914 1,105,064 -0.02(-0.24%)
Feb 23, 2011 9.959 10.08 9.864 9.938 1,081,636 -0.02(-0.21%)
Feb 22, 2011 10.03 10.07 9.944 9.959 1,252,929 -0.16(-1.56%)
Feb 18, 2011 10.05 10.15 10.05 10.12 760,349 +0.05(+0.50%)
Feb 17, 2011 9.938 10.07 9.938 10.07 980,030 +0.07(+0.71%)
Feb 16, 2011 10.02 10.04 9.959 9.995 958,054 -0.03(-0.27%)
Feb 15, 2011 10.07 10.11 9.989 10.02 1,034,977 -0.03(-0.30%)
Feb 14, 2011 10.12 10.17 9.959 10.05 762,310 -0.19(-1.83%)
Feb 11, 2011 10.11 10.24 10.11 10.24 577,441 +0.08(+0.79%)
Feb 10, 2011 10.16 10.20 10.12 10.16 813,079 -0.24(-2.29%)
Feb 09, 2011 10.38 10.40 10.34 10.40 661,067 +0.05(+0.49%)
Feb 08, 2011 10.27 10.35 10.20 10.35 739,224 +0.10(+0.96%)
Feb 07, 2011 10.17 10.28 10.17 10.25 489,014 +0.01(+0.14%)
Feb 04, 2011 10.21 10.25 10.14 10.23 371,104 +0.10(+0.94%)
Feb 03, 2011 10.15 10.18 10.11 10.14 207,396 +0.00(+0.00%)
Feb 02, 2011 10.10 10.22 10.05 10.14 800,630 +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.