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 )

18.26 -0.07 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2010 9.580 9.680 9.494 9.667 885,565 +0.10(+1.02%)
Mar 30, 2010 9.548 9.591 9.532 9.569 1,008,100 +0.04(+0.40%)
Mar 29, 2010 9.597 9.597 9.480 9.532 838,104 +0.02(+0.23%)
Mar 26, 2010 9.686 9.686 9.467 9.510 1,024,561 -0.11(-1.18%)
Mar 25, 2010 9.713 9.864 9.605 9.624 1,951,666 +0.05(+0.57%)
Mar 24, 2010 9.526 9.588 9.480 9.569 641,577 +0.11(+1.17%)
Mar 23, 2010 9.432 9.491 9.359 9.459 963,302 +0.02(+0.26%)
Mar 22, 2010 9.521 9.567 9.407 9.434 1,788,481 -0.19(-1.99%)
Mar 19, 2010 9.610 9.732 9.515 9.626 2,023,454 -0.06(-0.61%)
Mar 18, 2010 10.02 10.02 9.613 9.686 4,637,111 -0.54(-5.29%)
Mar 17, 2010 10.10 10.27 10.10 10.23 725,669 +0.27(+2.72%)
Mar 16, 2010 9.937 9.964 9.824 9.956 572,756 +0.02(+0.16%)
Mar 15, 2010 9.888 9.953 9.872 9.940 498,131 -0.08(-0.78%)
Mar 12, 2010 10.06 10.06 9.988 10.02 1,030,203 -0.20(-1.96%)
Mar 11, 2010 10.23 10.23 10.10 10.22 939,256 +0.02(+0.21%)
Mar 10, 2010 10.15 10.22 10.13 10.20 505,145 -0.08(-0.74%)
Mar 09, 2010 10.13 10.30 10.13 10.27 2,548,113 +0.16(+1.60%)
Mar 08, 2010 9.780 10.11 9.943 10.11 3,746,052 +0.33(+3.37%)
Mar 05, 2010 9.732 9.856 9.594 9.780 1,307,418 +0.18(+1.92%)
Mar 04, 2010 9.637 9.637 9.553 9.597 1,265,457 +0.01(+0.08%)
Mar 03, 2010 9.770 9.770 9.542 9.588 1,369,784 -0.27(-2.74%)
Mar 02, 2010 9.824 9.915 9.813 9.859 833,421 +0.20(+2.10%)
Mar 01, 2010 9.572 9.688 9.567 9.656 596,690 -0.06(-0.61%)
Feb 26, 2010 9.634 9.724 9.591 9.715 388,758 +0.08(+0.84%)
Feb 25, 2010 9.645 9.645 9.467 9.634 586,277 -0.21(-2.14%)
Feb 24, 2010 9.807 9.864 9.699 9.845 302,910 +0.09(+0.89%)
Feb 23, 2010 9.870 9.921 9.732 9.759 563,463 -0.15(-1.48%)
Feb 22, 2010 9.934 9.953 9.878 9.905 464,020 -0.08(-0.75%)
Feb 19, 2010 9.975 10.02 9.948 9.980 357,836 -0.11(-1.05%)
Feb 18, 2010 10.07 10.15 9.988 10.09 707,476 -0.05(-0.51%)
Feb 17, 2010 10.22 10.25 10.10 10.14 593,387 -0.09(-0.92%)
Feb 16, 2010 10.31 10.31 10.18 10.23 816,500 +0.18(+1.80%)
Feb 12, 2010 10.12 10.05 10.05 10.05 431,333 -0.14(-1.38%)
Feb 11, 2010 10.08 10.20 9.975 10.19 418,774 +0.15(+1.54%)
Feb 10, 2010 10.03 10.08 9.894 10.04 848,606 -0.08(-0.78%)
Feb 09, 2010 10.00 10.16 9.961 10.12 734,207 +0.05(+0.48%)
Feb 08, 2010 10.16 10.16 10.02 10.07 518,725 -0.11(-1.04%)
Feb 05, 2010 10.39 10.39 9.956 10.17 851,207 -0.25(-2.44%)
Feb 04, 2010 10.67 10.68 10.41 10.43 677,175 -0.33(-3.04%)
Feb 03, 2010 10.63 10.89 10.63 10.75 236,700 -0.09(-0.87%)
Feb 02, 2010 10.79 10.87 10.72 10.85 389,066 +0.02(+0.20%)
Feb 01, 2010 10.75 10.84 10.63 10.83 462,699 +0.12(+1.14%)
Jan 29, 2010 10.82 10.91 10.62 10.70 1,007,201 -0.08(-0.75%)
Jan 28, 2010 10.82 11.02 10.73 10.79 668,256 +0.09(+0.81%)
Jan 27, 2010 10.55 10.73 10.53 10.70 687,152 +0.13(+1.23%)
Jan 26, 2010 10.61 10.70 10.54 10.57 465,607 -0.04(-0.38%)
Jan 25, 2010 10.64 10.73 10.56 10.61 294,327 +0.05(+0.51%)
Jan 22, 2010 10.62 10.78 10.53 10.56 637,434 -0.17(-1.56%)
Jan 21, 2010 10.75 10.92 10.69 10.72 866,337 -0.05(-0.43%)
Jan 20, 2010 10.92 10.95 10.75 10.77 819,848 -0.24(-2.16%)
Jan 19, 2010 10.94 11.01 10.82 11.01 775,731 +0.04(+0.37%)
Jan 15, 2010 11.09 10.97 10.97 10.97 788,682 -0.03(-0.29%)
Jan 14, 2010 10.95 11.03 10.95 11.00 320,263 -0.04(-0.39%)
Jan 13, 2010 11.08 11.09 10.96 11.04 626,554 -0.06(-0.54%)
Jan 12, 2010 11.05 11.13 11.00 11.10 871,915 +0.12(+1.06%)
Jan 11, 2010 10.98 11.03 10.91 10.99 998,815 +0.04(+0.40%)
Jan 08, 2010 10.86 10.94 10.81 10.94 483,374 +0.11(+1.02%)
Jan 07, 2010 10.96 10.96 10.79 10.83 1,249,580 -0.21(-1.88%)
Jan 06, 2010 11.11 11.11 11.00 11.04 615,793 -0.01(-0.05%)
Jan 05, 2010 11.10 11.11 11.03 11.05 854,773 -0.04(-0.32%)
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.