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 (%)
Jun 30, 2011 10.02 10.10 9.997 10.09 742,155 +0.10(+1.00%)
Jun 29, 2011 9.965 9.997 9.895 9.994 295,090 +0.07(+0.71%)
Jun 28, 2011 9.830 9.947 9.830 9.924 383,148 +0.15(+1.50%)
Jun 27, 2011 9.705 9.781 9.637 9.778 402,364 +0.00(+0.03%)
Jun 24, 2011 9.792 9.833 9.734 9.775 597,790 -0.01(-0.12%)
Jun 23, 2011 9.661 9.816 9.652 9.786 476,031 +0.07(+0.75%)
Jun 22, 2011 9.643 9.757 9.643 9.713 505,853 +0.06(+0.58%)
Jun 21, 2011 9.596 9.693 9.596 9.658 1,638,902 +0.18(+1.95%)
Jun 20, 2011 9.462 9.479 9.456 9.473 2,135,086 +0.01(+0.09%)
Jun 17, 2011 9.503 9.567 9.432 9.465 1,775,676 -0.17(-1.76%)
Jun 16, 2011 9.702 9.702 9.570 9.634 825,232 -0.18(-1.85%)
Jun 15, 2011 9.827 9.877 9.795 9.816 909,995 -0.06(-0.65%)
Jun 14, 2011 9.933 9.947 9.839 9.880 852,337 +0.08(+0.81%)
Jun 13, 2011 9.751 9.883 9.751 9.801 588,168 +0.08(+0.86%)
Jun 10, 2011 9.734 9.762 9.692 9.717 1,733,147 -0.01(-0.09%)
Jun 09, 2011 9.754 9.765 9.717 9.726 2,249,313 -0.02(-0.20%)
Jun 08, 2011 9.827 9.832 9.706 9.745 1,279,888 -0.08(-0.77%)
Jun 07, 2011 9.863 9.894 9.813 9.821 847,132 -0.06(-0.60%)
Jun 06, 2011 10.00 10.01 9.872 9.880 650,907 -0.15(-1.48%)
Jun 03, 2011 9.984 10.10 9.984 10.03 330,367 +0.05(+0.48%)
May 24, 2011 9.897 10.01 9.897 9.981 432,514 +0.22(+2.27%)
May 23, 2011 9.844 9.863 9.717 9.759 2,075,215 -0.19(-1.95%)
May 20, 2011 10.03 10.07 9.928 9.953 463,481 -0.07(-0.67%)
May 19, 2011 10.17 10.11 9.947 10.02 1,307,145 -0.15(-1.52%)
May 18, 2011 10.11 10.19 10.08 10.17 575,213 +0.13(+1.31%)
May 17, 2011 10.03 10.06 9.992 10.04 514,798 +0.02(+0.20%)
May 16, 2011 10.04 10.09 10.01 10.02 398,868 -0.02(-0.22%)
May 13, 2011 10.14 10.18 10.03 10.05 984,718 -0.10(-0.94%)
May 12, 2011 10.09 10.17 10.06 10.14 410,580 +0.06(+0.59%)
May 11, 2011 9.995 10.11 9.987 10.08 892,801 +0.06(+0.64%)
May 10, 2011 9.964 10.05 9.917 10.02 372,248 +0.04(+0.39%)
May 09, 2011 9.891 10.01 9.891 9.978 550,135 +0.05(+0.48%)
May 06, 2011 9.945 10.05 9.888 9.931 1,126,296 +0.04(+0.45%)
May 05, 2011 9.891 9.973 9.832 9.886 2,367,810 -0.19(-1.84%)
May 04, 2011 10.04 10.07 10.00 10.07 1,242,165 -0.03(-0.28%)
May 03, 2011 10.09 10.10 10.01 10.10 3,843,984 -0.03(-0.33%)
May 02, 2011 10.10 10.18 10.09 10.13 597,229 -0.02(-0.17%)
Apr 29, 2011 9.976 10.15 9.976 10.15 643,287 +0.22(+2.26%)
Apr 28, 2011 10.03 10.03 9.883 9.925 399,534 -0.10(-1.04%)
Apr 27, 2011 9.829 10.06 9.886 10.03 857,315 +0.20(+2.03%)
Apr 26, 2011 9.768 9.863 9.692 9.829 466,373 -0.01(-0.11%)
Apr 25, 2011 9.900 9.908 9.810 9.841 431,321 -0.17(-1.68%)
Apr 21, 2011 10.02 10.06 9.970 10.01 558,232 -0.04(-0.42%)
Apr 20, 2011 9.987 10.07 9.931 10.05 1,236,817 +0.28(+2.87%)
Apr 19, 2011 9.731 9.801 9.610 9.770 2,136,057 +0.37(+3.97%)
Apr 18, 2011 9.369 9.419 9.324 9.397 493,769 +0.04(+0.45%)
Apr 15, 2011 9.355 9.405 9.307 9.355 393,816 +0.01(+0.12%)
Apr 14, 2011 9.248 9.358 9.242 9.344 515,454 +0.21(+2.27%)
Apr 13, 2011 9.130 9.223 9.085 9.136 337,645 +0.00(+0.00%)
Apr 12, 2011 9.127 9.212 9.127 9.136 279,331 -0.03(-0.28%)
Apr 11, 2011 9.198 9.245 9.141 9.161 438,083 +0.02(+0.18%)
Apr 08, 2011 9.178 9.214 9.066 9.144 1,187,430 -0.14(-1.48%)
Apr 07, 2011 9.282 9.296 9.198 9.282 425,560 -0.12(-1.28%)
Apr 06, 2011 9.380 9.411 9.327 9.403 420,963 +0.12(+1.27%)
Apr 05, 2011 9.349 9.383 9.268 9.285 474,534 -0.12(-1.25%)
Apr 04, 2011 9.540 9.540 9.355 9.403 511,202 -0.10(-1.06%)
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.