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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 9.487 9.487 8.851 8.891 2,132,934 -0.45(-4.82%)
Jul 30, 2008 9.430 9.452 9.217 9.341 587,048 -0.04(-0.46%)
Jul 29, 2008 9.384 9.387 9.268 9.384 465,844 +0.06(+0.61%)
Jul 28, 2008 9.306 9.411 9.298 9.328 1,153,791 +0.22(+2.43%)
Jul 25, 2008 9.061 9.123 9.037 9.107 801,186 +0.16(+1.75%)
Jul 24, 2008 9.155 9.204 8.926 8.950 761,128 -0.10(-1.10%)
Jul 23, 2008 9.104 9.161 8.991 9.050 683,495 -0.04(-0.42%)
Jul 22, 2008 8.565 9.112 8.514 9.088 2,202,993 +0.81(+9.80%)
Jul 21, 2008 8.325 8.328 8.204 8.276 1,408,561 +0.20(+2.47%)
Jul 18, 2008 8.209 8.257 8.050 8.077 1,609,661 -0.07(-0.86%)
Jul 17, 2008 8.155 8.214 8.063 8.147 2,178,515 -0.14(-1.66%)
Jul 16, 2008 8.330 8.346 8.152 8.284 2,374,748 -0.10(-1.22%)
Jul 15, 2008 8.381 8.492 8.225 8.387 1,534,795 -0.24(-2.75%)
Jul 14, 2008 8.710 8.740 8.584 8.624 846,574 -0.07(-0.81%)
Jul 11, 2008 8.856 8.856 8.627 8.694 1,588,017 -0.12(-1.38%)
Jul 10, 2008 8.751 8.816 8.643 8.816 758,547 +0.15(+1.74%)
Jul 09, 2008 8.721 8.840 8.640 8.665 1,031,475 -0.12(-1.41%)
Jul 08, 2008 8.740 8.840 8.643 8.789 893,364 +0.11(+1.21%)
Jul 07, 2008 8.705 8.778 8.640 8.683 2,484,701 +0.06(+0.66%)
Jul 04, 2008 8.705 8.786 8.611 8.627 366,511 +0.00(+0.00%)
Jul 03, 2008 8.705 8.786 8.611 8.627 366,511 +0.01(+0.06%)
Jul 02, 2008 8.522 8.894 8.492 8.621 1,195,417 -0.21(-2.38%)
Jul 01, 2008 8.762 8.861 8.640 8.832 1,778,979 +0.14(+1.58%)
Jun 30, 2008 8.654 8.721 8.581 8.694 1,307,522 +0.08(+0.94%)
Jun 27, 2008 8.630 8.694 8.522 8.613 1,326,024 +0.03(+0.38%)
Jun 26, 2008 8.638 8.700 8.576 8.581 1,135,352 -0.18(-2.06%)
Jun 25, 2008 8.786 8.878 8.705 8.762 1,098,369 -0.07(-0.76%)
Jun 24, 2008 8.880 8.880 8.732 8.829 574,276 -0.02(-0.18%)
Jun 23, 2008 8.797 8.891 8.710 8.845 920,079 +0.01(+0.09%)
Jun 20, 2008 8.872 8.950 8.789 8.837 938,681 -0.06(-0.70%)
Jun 19, 2008 8.840 8.923 8.740 8.899 776,081 +0.13(+1.48%)
Jun 18, 2008 8.729 8.813 8.710 8.770 1,111,155 +0.04(+0.46%)
Jun 17, 2008 8.708 8.803 8.627 8.729 2,372,585 +0.02(+0.22%)
Jun 16, 2008 8.627 8.736 8.627 8.710 427,104 -0.05(-0.52%)
Jun 13, 2008 8.705 8.767 8.600 8.756 1,518,307 +0.13(+1.50%)
Jun 12, 2008 8.861 8.861 8.559 8.627 1,457,811 -0.12(-1.42%)
Jun 11, 2008 9.004 9.004 8.751 8.751 1,221,765 -0.29(-3.22%)
Jun 10, 2008 9.043 9.126 8.940 9.042 1,150,282 -0.01(-0.12%)
Jun 09, 2008 9.039 9.215 9.034 9.053 1,066,658 +0.03(+0.36%)
Jun 06, 2008 9.287 9.287 9.020 9.020 743,906 -0.43(-4.56%)
Jun 05, 2008 9.320 9.452 9.320 9.452 936,793 +0.24(+2.63%)
Jun 04, 2008 9.047 9.279 9.034 9.209 1,270,158 +0.15(+1.64%)
Jun 03, 2008 9.115 9.190 9.042 9.061 2,193,790 -0.07(-0.80%)
Jun 02, 2008 9.344 9.355 9.104 9.134 1,197,684 -0.29(-3.09%)
May 30, 2008 9.290 9.460 9.206 9.425 721,353 +0.08(+0.89%)
May 29, 2008 9.287 9.344 9.206 9.341 1,554,711 +0.05(+0.58%)
May 28, 2008 9.220 9.328 9.112 9.287 2,348,148 -0.19(-2.05%)
May 27, 2008 9.519 9.570 9.436 9.481 1,520,072 -0.28(-2.85%)
May 26, 2008 9.975 9.975 9.570 9.759 0 +0.00(+0.00%)
May 23, 2008 9.975 9.975 9.570 9.759 2,631,362 -0.30(-2.97%)
May 22, 2008 9.934 10.07 9.934 10.06 616,044 +0.20(+2.02%)
May 21, 2008 10.04 10.04 9.840 9.859 1,287,005 -0.15(-1.48%)
May 20, 2008 10.13 10.19 9.975 10.01 1,197,602 -0.15(-1.46%)
May 19, 2008 10.05 10.22 10.02 10.16 1,447,065 +0.17(+1.73%)
May 16, 2008 10.06 10.06 9.977 9.983 1,047,911 -0.06(-0.56%)
May 15, 2008 10.04 10.08 9.972 10.04 1,163,877 -0.13(-1.27%)
May 14, 2008 10.17 10.30 10.14 10.17 1,100,677 -0.01(-0.11%)
May 13, 2008 10.17 10.24 10.11 10.18 933,299 -0.04(-0.37%)
May 12, 2008 10.18 10.23 10.08 10.22 1,068,112 +0.12(+1.20%)
May 09, 2008 10.02 10.22 10.02 10.10 708,949 +0.05(+0.48%)
May 08, 2008 10.11 10.21 9.888 10.05 1,731,518 -0.06(-0.61%)
May 07, 2008 10.40 10.45 10.06 10.11 1,214,877 -0.36(-3.48%)
May 06, 2008 10.37 10.54 10.37 10.47 518,005 -0.01(-0.10%)
May 05, 2008 10.57 10.58 10.43 10.48 1,200,310 -0.05(-0.43%)
May 02, 2008 10.54 10.55 10.38 10.53 661,079 -0.01(-0.05%)
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.