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 )

18.14 +0.29 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2012 9.011 9.108 9.005 9.038 1,137,335 +0.08(+0.91%)
Feb 28, 2012 8.985 9.032 8.938 8.956 472,685 +0.10(+1.16%)
Feb 27, 2012 8.874 8.915 8.850 8.853 754,145 -0.08(-0.85%)
Feb 24, 2012 8.991 9.026 8.923 8.929 787,409 -0.18(-2.02%)
Feb 23, 2012 9.111 9.137 9.061 9.114 786,161 +0.01(+0.10%)
Feb 22, 2012 9.172 9.184 9.087 9.105 2,297,707 -0.04(-0.42%)
Feb 21, 2012 9.178 9.234 9.105 9.143 904,252 +0.00(+0.00%)
Feb 17, 2012 9.002 9.143 9.002 9.143 3,428,578 +0.23(+2.53%)
Feb 16, 2012 8.865 8.923 8.806 8.918 453,620 +0.04(+0.43%)
Feb 15, 2012 8.888 8.891 8.815 8.880 1,049,226 -0.11(-1.24%)
Feb 14, 2012 8.929 9.005 8.894 8.991 868,196 +0.19(+2.16%)
Feb 13, 2012 8.862 8.874 8.798 8.801 805,213 +0.04(+0.40%)
Feb 10, 2012 8.803 8.839 8.736 8.765 1,280,732 -0.10(-1.12%)
Feb 09, 2012 8.882 8.906 8.850 8.865 1,241,415 -0.20(-2.16%)
Feb 08, 2012 9.035 9.087 8.991 9.061 938,179 +0.11(+1.18%)
Feb 07, 2012 8.926 8.970 8.862 8.956 933,999 +0.05(+0.56%)
Feb 06, 2012 9.014 9.023 8.871 8.906 1,101,220 -0.18(-2.00%)
Feb 03, 2012 9.061 9.187 9.005 9.087 1,191,045 -0.02(-0.26%)
Feb 02, 2012 8.964 9.236 8.964 9.111 1,476,975 +0.23(+2.64%)
Feb 01, 2012 8.897 8.967 8.834 8.877 1,356,652 -0.09(-1.01%)
Jan 31, 2012 8.979 8.994 8.865 8.967 1,474,330 +0.02(+0.23%)
Jan 30, 2012 9.029 9.040 8.941 8.947 1,029,162 -0.14(-1.55%)
Jan 27, 2012 9.064 9.122 9.046 9.087 378,465 +0.05(+0.55%)
Jan 26, 2012 9.184 9.207 9.035 9.038 563,152 -0.09(-1.03%)
Jan 25, 2012 9.125 9.160 9.070 9.131 898,613 -0.01(-0.16%)
Jan 24, 2012 9.137 9.204 9.102 9.146 618,937 +0.01(+0.10%)
Jan 23, 2012 9.114 9.161 9.090 9.137 717,005 +0.06(+0.71%)
Jan 20, 2012 9.029 9.085 9.014 9.073 1,262,583 +0.06(+0.71%)
Jan 19, 2012 9.040 9.093 8.982 9.008 821,032 -0.07(-0.74%)
Jan 18, 2012 8.982 9.087 8.953 9.076 717,043 +0.15(+1.64%)
Jan 17, 2012 9.067 9.067 8.895 8.929 1,230,249 -0.07(-0.75%)
Jan 13, 2012 8.982 9.037 8.868 8.997 1,334,101 -0.02(-0.19%)
Jan 12, 2012 8.961 9.040 8.916 9.014 767,318 +0.07(+0.82%)
Jan 11, 2012 9.067 9.067 8.923 8.941 548,164 -0.12(-1.36%)
Jan 10, 2012 9.070 9.157 9.055 9.064 928,920 +0.13(+1.41%)
Jan 09, 2012 9.061 9.070 8.906 8.938 1,727,564 -0.02(-0.20%)
Jan 06, 2012 8.973 9.008 8.929 8.956 739,219 -0.04(-0.39%)
Jan 05, 2012 9.070 9.073 8.941 8.991 755,646 -0.09(-0.97%)
Jan 04, 2012 9.084 9.169 9.070 9.078 1,071,949 +0.08(+0.94%)
Dec 30, 2011 8.985 9.102 8.961 8.994 1,130,844 -0.01(-0.07%)
Dec 29, 2011 9.049 9.076 8.980 8.999 742,644 +0.01(+0.16%)
Dec 28, 2011 9.140 9.140 8.959 8.985 506,667 -0.16(-1.79%)
Dec 27, 2011 9.128 9.231 9.128 9.149 522,034 -0.03(-0.32%)
Dec 23, 2011 9.248 9.298 9.149 9.178 777,097 +0.05(+0.58%)
Dec 21, 2011 9.160 9.181 9.114 9.125 1,488,914 +0.04(+0.45%)
Dec 20, 2011 9.090 9.160 9.052 9.084 721,063 +0.06(+0.65%)
Dec 19, 2011 9.061 9.132 9.005 9.026 1,004,847 -0.15(-1.66%)
Dec 16, 2011 9.193 9.231 9.134 9.178 1,488,771 +0.06(+0.67%)
Dec 15, 2011 9.345 9.345 9.102 9.117 718,626 +0.04(+0.45%)
Dec 14, 2011 9.102 9.160 9.073 9.076 788,075 -0.16(-1.68%)
Dec 13, 2011 9.263 9.339 9.207 9.231 383,110 -0.04(-0.44%)
Dec 12, 2011 9.283 9.315 9.222 9.272 906,170 -0.05(-0.50%)
Dec 09, 2011 9.295 9.365 9.242 9.318 717,969 +0.01(+0.06%)
Dec 08, 2011 9.343 9.424 9.298 9.313 619,398 -0.06(-0.66%)
Dec 07, 2011 9.365 9.421 9.336 9.374 843,095 -0.04(-0.44%)
Dec 06, 2011 9.491 9.538 9.400 9.415 874,919 -0.11(-1.14%)
Dec 05, 2011 9.497 9.611 9.427 9.523 779,551 -0.04(-0.37%)
Dec 02, 2011 9.596 9.629 9.538 9.558 468,296 -0.04(-0.43%)
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.