Indicators

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

17.60 -0.54 (-2.98%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.720	5.788	5.653	5.747	0	-0.10(-1.71%)
Feb 26, 2009	5.906	5.941	5.817	5.847	786,729	-0.05(-0.82%)
Feb 25, 2009	5.823	5.982	5.720	5.896	629,341	-0.10(-1.62%)
Feb 24, 2009	5.734	6.022	5.734	5.993	809,137	+0.38(+6.73%)
Feb 23, 2009	5.464	5.831	5.369	5.615	1,082,092	+0.02(+0.29%)
Feb 20, 2009	5.572	5.734	5.550	5.599	0	-0.14(-2.49%)
Feb 19, 2009	5.736	6.017	5.707	5.742	682,562	+0.04(+0.61%)
Feb 18, 2009	5.761	5.806	5.618	5.707	975,446	+0.13(+2.32%)
Feb 17, 2009	5.426	5.696	5.426	5.577	849,034	-0.34(-5.70%)
Feb 13, 2009	5.879	5.971	5.801	5.914	686,776	-0.03(-0.50%)
Feb 12, 2009	6.041	6.041	5.739	5.944	756,731	+0.02(+0.32%)
Feb 11, 2009	5.804	6.017	5.804	5.925	1,102,706	+0.17(+3.00%)
Feb 10, 2009	5.976	6.006	5.661	5.753	1,533,828	-0.24(-3.96%)
Feb 09, 2009	5.828	6.090	5.699	5.990	1,113,514	-0.04(-0.58%)
Feb 06, 2009	5.847	6.098	5.769	6.025	0	+0.14(+2.43%)
Feb 05, 2009	5.720	5.893	5.661	5.882	789,576	+0.23(+4.16%)
Feb 04, 2009	5.520	5.712	5.515	5.647	1,431,522	+0.15(+2.75%)
Feb 03, 2009	5.445	5.556	5.407	5.496	1,587,253	+0.05(+0.89%)

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.