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 (%)
Jun 30, 2010 9.260 9.428 9.230 9.255 888,489 -0.06(-0.64%)
Jun 29, 2010 9.322 9.482 9.282 9.314 1,403,139 -0.19(-1.96%)
Jun 25, 2010 9.501 9.517 9.428 9.501 621,919 +0.01(+0.09%)
Jun 24, 2010 9.522 9.568 9.452 9.492 294,258 -0.10(-1.04%)
Jun 23, 2010 9.533 9.630 9.492 9.593 551,806 +0.09(+1.00%)
Jun 22, 2010 9.476 9.628 9.449 9.498 572,822 +0.08(+0.89%)
Jun 21, 2010 9.574 9.574 9.360 9.414 1,634,637 -0.19(-1.94%)
Jun 18, 2010 9.601 9.601 9.455 9.601 515,836 +0.12(+1.31%)
Jun 17, 2010 9.506 9.520 9.376 9.476 413,852 +0.02(+0.26%)
Jun 16, 2010 9.501 9.501 9.368 9.452 225,639 -0.07(-0.77%)
Jun 15, 2010 9.363 9.549 9.360 9.525 657,571 +0.16(+1.73%)
Jun 14, 2010 9.428 9.492 9.338 9.363 434,587 +0.02(+0.26%)
Jun 11, 2010 9.228 9.338 9.163 9.338 432,664 +0.11(+1.17%)
Jun 10, 2010 9.203 9.230 9.111 9.230 680,736 +0.03(+0.29%)
Jun 09, 2010 9.214 9.322 9.155 9.203 596,542 -0.01(-0.09%)
Jun 08, 2010 9.141 9.265 9.057 9.211 853,721 +0.29(+3.24%)
Jun 07, 2010 9.057 9.130 8.909 8.922 592,496 -0.16(-1.79%)
Jun 04, 2010 9.084 9.287 9.027 9.084 1,030,837 -0.32(-3.45%)
Jun 03, 2010 9.279 9.463 9.279 9.409 2,223,757 +0.10(+1.10%)
Jun 02, 2010 9.084 9.306 9.084 9.306 809,189 +0.49(+5.55%)
Jun 01, 2010 8.827 8.960 8.757 8.817 1,780,096 -0.14(-1.57%)
May 28, 2010 8.957 9.138 8.938 8.957 3,601,426 -0.11(-1.19%)
May 27, 2010 8.922 9.065 8.917 9.065 1,729,213 +0.22(+2.48%)
May 26, 2010 8.519 8.895 8.519 8.846 3,848,585 +0.33(+3.91%)
May 25, 2010 8.200 8.514 8.200 8.514 2,186,799 +0.19(+2.34%)
May 24, 2010 8.441 8.441 8.254 8.319 1,136,166 -0.43(-4.91%)
May 21, 2010 8.633 8.749 8.584 8.749 1,015,832 +0.08(+0.97%)
May 20, 2010 8.733 8.814 8.614 8.665 1,941,641 -0.25(-2.79%)
May 19, 2010 8.871 8.946 8.825 8.914 524,421 -0.08(-0.93%)
May 18, 2010 9.119 9.149 8.965 8.998 578,567 -0.01(-0.06%)
May 17, 2010 9.011 9.095 8.884 9.003 582,576 -0.03(-0.36%)
May 14, 2010 9.036 9.182 8.941 9.036 561,312 -0.08(-0.83%)
May 13, 2010 9.128 9.219 9.092 9.111 827,456 -0.06(-0.65%)
May 12, 2010 9.182 9.190 9.041 9.171 1,096,523 -0.02(-0.24%)
May 11, 2010 9.246 9.298 9.160 9.192 671,670 -0.09(-1.02%)
May 10, 2010 9.203 9.290 9.183 9.287 1,293,435 +0.44(+4.95%)
May 07, 2010 9.155 9.155 8.757 8.849 1,599,063 +0.18(+2.09%)
May 06, 2010 9.022 9.036 8.541 8.668 1,379,415 -0.46(-5.01%)
May 05, 2010 9.073 9.125 8.941 9.125 1,171,374 -0.14(-1.46%)
May 04, 2010 9.398 9.422 9.233 9.260 1,508,004 -0.36(-3.77%)
May 03, 2010 9.492 9.668 9.490 9.622 581,518 +0.24(+2.51%)
Apr 30, 2010 9.419 9.457 9.347 9.387 653,440 +0.02(+0.17%)
Apr 29, 2010 9.292 9.395 9.259 9.371 718,781 +0.13(+1.37%)
Apr 28, 2010 9.374 9.374 9.200 9.244 547,349 -0.06(-0.64%)
Apr 27, 2010 9.457 9.457 9.282 9.303 760,103 -0.16(-1.71%)
Apr 26, 2010 9.598 9.598 9.465 9.465 733,931 -0.24(-2.51%)
Apr 23, 2010 9.693 9.720 9.587 9.709 256,128 +0.09(+0.96%)
Apr 22, 2010 9.641 9.644 9.547 9.617 302,854 -0.03(-0.28%)
Apr 21, 2010 9.666 9.709 9.639 9.644 663,604 +0.05(+0.48%)
Apr 20, 2010 9.717 9.725 9.563 9.598 1,027,390 +0.06(+0.68%)
Apr 19, 2010 9.628 9.628 9.463 9.533 931,375 -0.09(-0.93%)
Apr 16, 2010 9.852 9.852 9.560 9.622 1,389,631 -0.15(-1.58%)
Apr 15, 2010 9.749 9.801 9.733 9.776 1,071,915 +0.09(+0.89%)
Apr 14, 2010 9.598 9.755 9.555 9.690 1,170,212 +0.07(+0.76%)
Apr 13, 2010 9.628 9.774 9.538 9.617 625,459 -0.12(-1.19%)
Apr 12, 2010 9.709 9.839 9.649 9.733 591,138 -0.01(-0.11%)
Apr 09, 2010 9.784 9.784 9.668 9.744 380,767 +0.09(+0.98%)
Apr 08, 2010 9.547 9.674 9.547 9.649 447,769 -0.05(-0.56%)
Apr 07, 2010 9.733 9.771 9.606 9.703 1,081,525 -0.11(-1.16%)
Apr 06, 2010 9.687 9.836 9.576 9.817 393,527 -0.13(-1.30%)
Apr 05, 2010 9.868 9.974 9.817 9.947 514,697 +0.20(+2.05%)
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.