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 UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2012 8.888 9.000 8.882 8.882 1,706,052 +0.06(+0.70%)
Mar 29, 2012 8.815 8.838 8.748 8.821 2,367,211 +0.04(+0.47%)
Mar 28, 2012 8.824 8.824 8.762 8.780 1,692,496 -0.05(-0.53%)
Mar 27, 2012 8.859 8.906 8.792 8.827 1,519,915 +0.02(+0.20%)
Mar 26, 2012 8.856 8.912 8.795 8.809 1,165,000 +0.13(+1.45%)
Mar 23, 2012 8.739 8.786 8.669 8.684 729,119 -0.01(-0.07%)
Mar 22, 2012 8.762 8.771 8.689 8.689 588,657 -0.12(-1.33%)
Mar 21, 2012 8.827 8.862 8.765 8.806 524,379 -0.01(-0.10%)
Mar 20, 2012 8.701 8.839 8.684 8.815 830,120 +0.21(+2.45%)
Mar 19, 2012 8.613 8.707 8.605 8.605 612,309 +0.03(+0.34%)
Mar 16, 2012 8.654 8.681 8.575 8.575 812,688 -0.06(-0.68%)
Mar 15, 2012 8.654 8.654 8.581 8.634 827,765 -0.02(-0.24%)
Mar 14, 2012 8.783 8.789 8.561 8.654 1,235,782 -0.15(-1.70%)
Mar 13, 2012 8.768 8.812 8.730 8.803 882,367 +0.07(+0.84%)
Mar 12, 2012 8.801 8.801 8.678 8.730 1,838,796 -0.19(-2.10%)
Mar 09, 2012 8.997 8.997 8.897 8.918 644,401 +0.01(+0.13%)
Mar 08, 2012 8.938 8.950 8.862 8.906 1,326,824 +0.01(+0.10%)
Mar 07, 2012 8.839 8.900 8.783 8.897 1,192,443 +0.03(+0.36%)
Mar 06, 2012 9.011 9.046 8.847 8.865 919,674 -0.16(-1.78%)
Mar 05, 2012 9.169 9.231 9.011 9.026 930,783 -0.20(-2.22%)
Mar 02, 2012 9.152 9.272 9.138 9.231 1,722,502 +0.18(+1.97%)
Mar 01, 2012 9.005 9.076 9.005 9.052 932,810 +0.01(+0.16%)
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%)
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.