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 (%)
Dec 30, 2011 8.976 9.093 8.953 8.985 1,131,974 -0.01(-0.06%)
Dec 29, 2011 9.040 9.066 8.971 8.990 743,386 +0.01(+0.16%)
Dec 28, 2011 9.131 9.131 8.950 8.976 507,173 -0.16(-1.79%)
Dec 27, 2011 9.119 9.221 9.119 9.140 522,555 -0.03(-0.32%)
Dec 23, 2011 9.239 9.289 9.140 9.169 777,873 +0.05(+0.58%)
Dec 21, 2011 9.151 9.172 9.104 9.116 1,490,402 +0.04(+0.45%)
Dec 20, 2011 9.081 9.151 9.043 9.075 721,783 +0.06(+0.65%)
Dec 19, 2011 9.052 9.123 8.996 9.017 1,005,851 -0.15(-1.66%)
Dec 16, 2011 9.183 9.221 9.125 9.169 1,490,259 +0.06(+0.67%)
Dec 15, 2011 9.335 9.335 9.093 9.107 719,344 +0.04(+0.45%)
Dec 14, 2011 9.093 9.151 9.064 9.066 788,863 -0.15(-1.68%)
Dec 13, 2011 9.254 9.330 9.198 9.221 383,493 -0.04(-0.44%)
Dec 12, 2011 9.274 9.306 9.213 9.262 907,075 -0.05(-0.50%)
Dec 09, 2011 9.286 9.356 9.233 9.309 718,687 +0.01(+0.06%)
Dec 08, 2011 9.334 9.414 9.289 9.303 620,017 -0.06(-0.66%)
Dec 07, 2011 9.356 9.411 9.327 9.365 843,937 -0.04(-0.44%)
Dec 06, 2011 9.482 9.528 9.391 9.406 875,794 -0.11(-1.14%)
Dec 05, 2011 9.487 9.601 9.418 9.514 780,330 -0.04(-0.37%)
Dec 02, 2011 9.587 9.619 9.528 9.549 468,764 -0.04(-0.43%)
Dec 01, 2011 9.490 9.663 9.487 9.590 1,329,634 +0.02(+0.18%)
Nov 30, 2011 9.666 9.666 9.449 9.572 1,429,375 +0.27(+2.86%)
Nov 29, 2011 9.292 9.382 9.254 9.306 878,726 -0.11(-1.21%)
Nov 28, 2011 9.458 9.487 9.341 9.420 708,128 +0.09(+0.94%)
Nov 25, 2011 9.452 9.540 9.321 9.332 470,800 -0.16(-1.69%)
Nov 23, 2011 9.534 9.593 9.479 9.493 513,184 +0.01(+0.09%)
Nov 22, 2011 9.484 9.543 9.444 9.484 731,076 +0.06(+0.65%)
Nov 21, 2011 9.590 9.590 9.423 9.423 514,207 -0.23(-2.33%)
Nov 18, 2011 9.727 9.748 9.645 9.648 259,632 -0.08(-0.78%)
Nov 17, 2011 9.715 9.876 9.674 9.724 499,061 -0.09(-0.92%)
Nov 16, 2011 9.712 9.926 9.712 9.815 650,481 +0.04(+0.39%)
Nov 15, 2011 9.698 9.785 9.669 9.777 436,312 +0.08(+0.81%)
Nov 14, 2011 9.748 9.762 9.660 9.698 343,996 -0.09(-0.90%)
Nov 11, 2011 9.783 9.829 9.677 9.785 670,137 +0.07(+0.69%)
Nov 10, 2011 9.748 9.823 9.707 9.718 755,494 -0.02(-0.18%)
Nov 09, 2011 9.753 9.823 9.718 9.736 650,687 -0.22(-2.17%)
Nov 08, 2011 9.967 9.975 9.920 9.952 555,729 +0.01(+0.06%)
Nov 07, 2011 9.856 9.952 9.841 9.946 351,106 +0.07(+0.71%)
Nov 04, 2011 9.975 10.06 9.821 9.876 381,440 -0.12(-1.17%)
Nov 03, 2011 10.04 10.04 9.879 9.993 480,678 +0.04(+0.41%)
Nov 02, 2011 9.864 9.964 9.771 9.952 891,518 +0.33(+3.43%)
Nov 01, 2011 9.736 9.818 9.575 9.622 713,869 -0.26(-2.60%)
Oct 31, 2011 9.859 10.00 9.733 9.879 511,203 -0.04(-0.38%)
Oct 28, 2011 9.867 9.955 9.861 9.917 779,399 -0.15(-1.48%)
Oct 27, 2011 9.832 10.08 9.806 10.07 1,259,229 +0.25(+2.50%)
Oct 26, 2011 9.774 9.850 9.718 9.821 419,469 +0.15(+1.51%)
Oct 25, 2011 9.701 9.730 9.631 9.674 516,400 -0.08(-0.87%)
Oct 24, 2011 9.473 9.759 9.473 9.759 787,241 +0.29(+3.09%)
Oct 21, 2011 9.484 9.578 9.455 9.467 707,971 +0.01(+0.12%)
Oct 20, 2011 9.607 9.639 9.408 9.455 1,135,878 -0.21(-2.15%)
Oct 19, 2011 9.648 9.715 9.584 9.663 743,557 +0.04(+0.39%)
Oct 18, 2011 9.411 9.639 9.394 9.625 742,890 +0.17(+1.76%)
Oct 17, 2011 9.496 9.499 9.379 9.458 962,967 -0.04(-0.37%)
Oct 14, 2011 9.514 9.551 9.420 9.493 1,391,493 -0.18(-1.81%)
Oct 13, 2011 9.601 9.701 9.572 9.669 1,642,011 -0.06(-0.66%)
Oct 12, 2011 9.654 9.823 9.639 9.733 975,284 +0.10(+1.03%)
Oct 11, 2011 9.575 9.651 9.517 9.634 405,014 -0.06(-0.66%)
Oct 10, 2011 9.528 9.727 9.511 9.698 684,408 +0.28(+2.98%)
Oct 07, 2011 9.511 9.622 9.397 9.417 831,230 -0.42(-4.25%)
Oct 06, 2011 9.891 9.894 9.730 9.835 1,147,404 -0.06(-0.59%)
Oct 05, 2011 9.777 9.917 9.712 9.894 777,162 +0.25(+2.54%)
Oct 04, 2011 9.432 9.648 9.373 9.648 1,393,433 +0.28(+2.96%)
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.