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 (%)
Apr 29, 2011 9.966 10.14 9.966 10.14 643,930 +0.22(+2.26%)
Apr 28, 2011 10.02 10.02 9.873 9.915 399,933 -0.10(-1.04%)
Apr 27, 2011 9.820 10.05 9.876 10.02 858,172 +0.20(+2.03%)
Apr 26, 2011 9.758 9.853 9.682 9.820 466,839 -0.01(-0.11%)
Apr 25, 2011 9.890 9.898 9.800 9.831 431,752 -0.17(-1.68%)
Apr 21, 2011 10.01 10.05 9.960 9.999 558,790 -0.04(-0.42%)
Apr 20, 2011 9.977 10.06 9.921 10.04 1,238,053 +0.28(+2.87%)
Apr 19, 2011 9.721 9.792 9.601 9.761 2,138,192 +0.37(+3.97%)
Apr 18, 2011 9.360 9.410 9.315 9.388 494,262 +0.04(+0.45%)
Apr 15, 2011 9.345 9.396 9.298 9.345 394,209 +0.01(+0.12%)
Apr 14, 2011 9.239 9.348 9.233 9.334 515,969 +0.21(+2.27%)
Apr 13, 2011 9.121 9.214 9.076 9.127 337,983 +0.00(+0.00%)
Apr 12, 2011 9.118 9.202 9.118 9.127 279,610 -0.03(-0.28%)
Apr 11, 2011 9.188 9.236 9.132 9.152 438,520 +0.02(+0.18%)
Apr 08, 2011 9.169 9.205 9.057 9.135 1,188,617 -0.14(-1.48%)
Apr 07, 2011 9.273 9.287 9.188 9.273 425,985 -0.12(-1.28%)
Apr 06, 2011 9.371 9.402 9.317 9.393 421,383 +0.12(+1.27%)
Apr 05, 2011 9.340 9.374 9.259 9.275 475,008 -0.12(-1.25%)
Apr 04, 2011 9.531 9.531 9.345 9.393 511,713 -0.10(-1.06%)
Apr 01, 2011 9.469 9.533 9.441 9.494 671,731 +0.07(+0.77%)
Mar 31, 2011 9.360 9.469 9.360 9.421 673,970 +0.20(+2.22%)
Mar 30, 2011 9.208 9.216 9.205 9.216 818,601 +0.14(+1.55%)
Mar 29, 2011 9.017 9.104 8.981 9.076 520,577 +0.01(+0.12%)
Mar 28, 2011 9.141 9.200 9.051 9.065 671,977 -0.10(-1.07%)
Mar 25, 2011 9.174 9.214 9.135 9.163 560,658 +0.02(+0.18%)
Mar 24, 2011 9.149 9.160 9.006 9.146 1,065,991 +0.37(+4.19%)
Mar 23, 2011 8.633 8.821 8.695 8.779 978,705 +0.15(+1.69%)
Mar 22, 2011 8.608 8.683 8.560 8.633 1,300,681 -0.09(-1.03%)
Mar 21, 2011 8.731 8.749 8.714 8.723 658,269 +0.01(+0.10%)
Mar 18, 2011 8.669 8.759 8.641 8.714 756,326 -0.01(-0.16%)
Mar 17, 2011 8.770 8.826 8.689 8.728 1,009,939 -0.15(-1.74%)
Mar 16, 2011 9.023 9.073 8.815 8.883 977,821 -0.33(-3.62%)
Mar 15, 2011 9.188 9.230 9.152 9.216 519,875 -0.13(-1.44%)
Mar 14, 2011 9.371 9.452 9.295 9.351 699,198 -0.08(-0.86%)
Mar 11, 2011 9.230 9.444 9.230 9.432 683,305 +0.10(+1.05%)
Mar 10, 2011 9.609 9.609 9.317 9.334 952,907 -0.29(-3.00%)
Mar 09, 2011 9.480 9.632 9.480 9.623 950,989 +0.14(+1.45%)
Mar 08, 2011 9.275 9.489 9.275 9.486 634,203 +0.15(+1.65%)
Mar 07, 2011 9.390 9.430 9.317 9.331 369,452 +0.06(+0.60%)
Mar 04, 2011 9.432 9.432 9.256 9.275 742,892 -0.24(-2.56%)
Mar 03, 2011 9.463 9.553 9.452 9.519 1,047,350 -0.03(-0.26%)
Mar 02, 2011 9.505 9.545 9.435 9.545 992,595 +0.04(+0.41%)
Mar 01, 2011 9.604 9.640 9.494 9.505 874,347 -0.09(-0.91%)
Feb 28, 2011 9.528 9.623 9.511 9.592 659,185 +0.08(+0.86%)
Feb 25, 2011 9.469 9.522 9.452 9.511 1,379,573 +0.15(+1.65%)
Feb 24, 2011 9.323 9.410 9.315 9.357 1,170,938 -0.02(-0.24%)
Feb 23, 2011 9.399 9.511 9.309 9.379 1,146,113 -0.02(-0.21%)
Feb 22, 2011 9.463 9.508 9.385 9.399 1,327,617 -0.15(-1.56%)
Feb 18, 2011 9.489 9.581 9.489 9.547 805,674 +0.05(+0.50%)
Feb 17, 2011 9.379 9.505 9.379 9.500 1,038,450 +0.07(+0.71%)
Feb 16, 2011 9.455 9.475 9.399 9.432 1,015,164 -0.03(-0.27%)
Feb 15, 2011 9.508 9.539 9.427 9.458 1,096,672 -0.03(-0.30%)
Feb 14, 2011 9.550 9.595 9.399 9.486 807,752 -0.18(-1.83%)
Feb 11, 2011 9.539 9.663 9.539 9.663 611,862 +0.08(+0.79%)
Feb 10, 2011 9.584 9.626 9.553 9.587 861,547 -0.22(-2.29%)
Feb 09, 2011 9.797 9.811 9.755 9.811 700,474 +0.05(+0.49%)
Feb 08, 2011 9.688 9.764 9.626 9.764 783,290 +0.09(+0.96%)
Feb 07, 2011 9.595 9.705 9.595 9.671 518,164 +0.01(+0.15%)
Feb 04, 2011 9.637 9.671 9.570 9.657 393,225 +0.09(+0.94%)
Feb 03, 2011 9.576 9.604 9.542 9.567 219,759 +0.00(+0.00%)
Feb 02, 2011 9.528 9.649 9.486 9.567 848,356 +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.