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 29, 2011 10.05 10.23 9.996 10.20 822,800 +0.15(+1.48%)
Jul 28, 2011 10.12 10.16 10.01 10.05 733,857 -0.11(-1.06%)
Jul 27, 2011 10.13 10.20 10.11 10.16 767,852 +0.03(+0.29%)
Jul 26, 2011 10.04 10.17 10.01 10.13 844,187 +0.05(+0.52%)
Jul 25, 2011 10.14 10.18 10.07 10.08 693,762 -0.17(-1.63%)
Jul 22, 2011 10.22 10.27 10.22 10.24 850,441 +0.16(+1.62%)
Jul 21, 2011 9.905 10.09 9.891 10.08 655,158 +0.34(+3.45%)
Jul 20, 2011 9.748 9.847 9.730 9.745 1,049,761 -0.00(-0.03%)
Jul 19, 2011 9.724 9.780 9.708 9.748 989,158 -0.04(-0.36%)
Jul 18, 2011 9.748 9.832 9.745 9.783 1,202,793 -0.08(-0.86%)
Jul 15, 2011 9.841 9.891 9.748 9.867 613,370 +0.16(+1.69%)
Jul 14, 2011 9.689 9.710 9.645 9.704 1,206,940 +0.06(+0.64%)
Jul 13, 2011 9.631 9.715 9.631 9.642 580,589 +0.03(+0.27%)
Jul 12, 2011 9.601 9.704 9.593 9.616 1,727,854 -0.06(-0.60%)
Jul 11, 2011 9.750 9.750 9.648 9.674 557,354 -0.17(-1.69%)
Jul 08, 2011 9.838 9.856 9.797 9.841 582,625 -0.04(-0.36%)
Jul 07, 2011 9.867 9.911 9.821 9.876 500,980 +0.03(+0.33%)
Jul 06, 2011 9.879 9.923 9.829 9.844 1,608,823 -0.09(-0.88%)
Jul 05, 2011 9.952 9.978 9.902 9.932 754,632 -0.14(-1.36%)
Jul 01, 2011 10.02 10.07 9.967 10.07 613,996 -0.01(-0.14%)
Jun 30, 2011 10.01 10.09 9.987 10.08 742,897 +0.10(+1.00%)
Jun 29, 2011 9.955 9.987 9.885 9.984 295,385 +0.07(+0.71%)
Jun 28, 2011 9.821 9.937 9.821 9.914 383,531 +0.15(+1.50%)
Jun 27, 2011 9.695 9.771 9.628 9.768 402,766 +0.00(+0.03%)
Jun 24, 2011 9.783 9.823 9.724 9.765 598,387 -0.01(-0.12%)
Jun 23, 2011 9.651 9.806 9.642 9.777 476,507 +0.07(+0.75%)
Jun 22, 2011 9.634 9.748 9.634 9.704 506,359 +0.06(+0.58%)
Jun 21, 2011 9.587 9.683 9.587 9.648 1,640,540 +0.18(+1.95%)
Jun 20, 2011 9.452 9.470 9.446 9.464 2,137,220 +0.01(+0.09%)
Jun 17, 2011 9.493 9.558 9.423 9.455 1,777,450 -0.17(-1.76%)
Jun 16, 2011 9.692 9.692 9.560 9.625 826,057 -0.18(-1.85%)
Jun 15, 2011 9.818 9.867 9.785 9.806 910,904 -0.06(-0.65%)
Jun 14, 2011 9.923 9.937 9.829 9.870 853,189 +0.08(+0.81%)
Jun 13, 2011 9.742 9.873 9.742 9.791 588,756 +0.08(+0.86%)
Jun 10, 2011 9.724 9.752 9.682 9.707 1,734,879 -0.01(-0.09%)
Jun 09, 2011 9.744 9.755 9.707 9.716 2,251,561 -0.02(-0.20%)
Jun 08, 2011 9.817 9.822 9.696 9.735 1,281,167 -0.08(-0.77%)
Jun 07, 2011 9.853 9.884 9.803 9.811 847,978 -0.06(-0.60%)
Jun 06, 2011 9.991 9.999 9.862 9.870 651,558 -0.15(-1.48%)
Jun 03, 2011 9.974 10.09 9.974 10.02 330,697 +0.05(+0.48%)
May 24, 2011 9.887 9.999 9.887 9.971 432,946 +0.22(+2.27%)
May 23, 2011 9.834 9.853 9.707 9.750 2,077,289 -0.19(-1.95%)
May 20, 2011 10.02 10.06 9.918 9.943 463,944 -0.07(-0.67%)
May 19, 2011 10.16 10.10 9.937 10.01 1,308,451 -0.15(-1.52%)
May 18, 2011 10.10 10.18 10.07 10.16 575,788 +0.13(+1.31%)
May 17, 2011 10.02 10.05 9.982 10.03 515,313 +0.02(+0.20%)
May 16, 2011 10.03 10.07 9.998 10.01 399,267 -0.02(-0.22%)
May 13, 2011 10.13 10.17 10.02 10.04 985,702 -0.10(-0.94%)
May 12, 2011 10.08 10.16 10.05 10.13 410,990 +0.06(+0.58%)
May 11, 2011 9.985 10.10 9.977 10.07 893,694 +0.06(+0.65%)
May 10, 2011 9.954 10.04 9.907 10.01 372,620 +0.04(+0.39%)
May 09, 2011 9.881 9.996 9.881 9.968 550,685 +0.05(+0.48%)
May 06, 2011 9.935 10.04 9.879 9.921 1,127,422 +0.04(+0.45%)
May 05, 2011 9.881 9.963 9.822 9.876 2,370,177 -0.19(-1.84%)
May 04, 2011 10.03 10.06 9.991 10.06 1,243,407 -0.03(-0.28%)
May 03, 2011 10.07 10.09 9.996 10.09 3,847,825 -0.03(-0.33%)
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.