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 )

18.33 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2010 10.50 10.53 10.24 10.50 1,095,008 +0.32(+3.16%)
Jul 29, 2010 10.23 10.33 10.17 10.18 786,941 -0.04(-0.38%)
Jul 28, 2010 10.25 10.25 10.16 10.21 1,779,474 +0.05(+0.52%)
Jul 27, 2010 10.19 10.20 10.12 10.16 647,197 +0.01(+0.14%)
Jul 26, 2010 10.03 10.16 9.982 10.15 1,283,301 +0.08(+0.75%)
Jul 23, 2010 10.06 10.16 10.02 10.07 1,005,196 -0.17(-1.67%)
Jul 22, 2010 10.09 10.30 10.09 10.24 1,918,318 +0.23(+2.32%)
Jul 21, 2010 10.05 10.05 9.949 10.01 925,573 -0.06(-0.56%)
Jul 20, 2010 9.834 10.09 9.795 10.07 1,625,897 +0.14(+1.44%)
Jul 19, 2010 9.887 9.985 9.845 9.924 984,171 +0.08(+0.80%)
Jul 16, 2010 9.845 9.876 9.770 9.845 801,340 -0.02(-0.20%)
Jul 15, 2010 9.896 9.896 9.750 9.865 679,877 +0.05(+0.54%)
Jul 14, 2010 9.773 9.843 9.756 9.812 1,526,944 +0.03(+0.26%)
Jul 13, 2010 9.767 9.806 9.661 9.787 1,628,565 +0.05(+0.49%)
Jul 12, 2010 9.641 9.770 9.641 9.739 336,337 +0.02(+0.23%)
Jul 09, 2010 9.717 9.744 9.577 9.717 301,182 +0.09(+0.90%)
Jul 08, 2010 9.521 9.725 9.521 9.630 728,240 +0.04(+0.38%)
Jul 07, 2010 9.437 9.641 9.437 9.594 738,668 +0.15(+1.63%)
Jul 06, 2010 9.472 9.537 9.378 9.440 882,443 +0.17(+1.84%)
Jul 02, 2010 9.269 9.380 9.242 9.269 1,101,173 -0.05(-0.58%)
Jul 01, 2010 9.296 9.378 9.232 9.323 1,136,823 +0.07(+0.76%)
Jun 30, 2010 9.259 9.426 9.229 9.253 888,621 -0.06(-0.64%)
Jun 29, 2010 9.321 9.480 9.280 9.313 1,403,347 -0.19(-1.96%)
Jun 25, 2010 9.499 9.515 9.426 9.499 622,012 +0.01(+0.09%)
Jun 24, 2010 9.521 9.567 9.451 9.491 294,302 -0.10(-1.04%)
Jun 23, 2010 9.532 9.629 9.491 9.591 551,888 +0.09(+1.00%)
Jun 22, 2010 9.475 9.626 9.448 9.496 572,908 +0.08(+0.89%)
Jun 21, 2010 9.572 9.572 9.359 9.413 1,634,880 -0.19(-1.94%)
Jun 18, 2010 9.599 9.599 9.453 9.599 515,913 +0.12(+1.31%)
Jun 17, 2010 9.505 9.518 9.375 9.475 413,913 +0.02(+0.26%)
Jun 16, 2010 9.499 9.499 9.367 9.451 225,673 -0.07(-0.77%)
Jun 15, 2010 9.361 9.548 9.359 9.524 657,669 +0.16(+1.73%)
Jun 14, 2010 9.426 9.491 9.337 9.361 434,651 +0.02(+0.26%)
Jun 11, 2010 9.226 9.337 9.161 9.337 432,728 +0.11(+1.17%)
Jun 10, 2010 9.202 9.229 9.110 9.229 680,837 +0.03(+0.29%)
Jun 09, 2010 9.213 9.321 9.153 9.202 596,631 -0.01(-0.09%)
Jun 08, 2010 9.140 9.264 9.056 9.210 853,848 +0.29(+3.24%)
Jun 07, 2010 9.056 9.129 8.907 8.921 592,584 -0.16(-1.79%)
Jun 04, 2010 9.083 9.286 9.026 9.083 1,030,991 -0.32(-3.45%)
Jun 03, 2010 9.278 9.461 9.278 9.407 2,224,087 +0.10(+1.10%)
Jun 02, 2010 9.083 9.305 9.083 9.305 809,309 +0.49(+5.55%)
Jun 01, 2010 8.826 8.959 8.756 8.815 1,780,361 -0.14(-1.57%)
May 28, 2010 8.956 9.137 8.937 8.956 3,601,962 -0.11(-1.19%)
May 27, 2010 8.921 9.064 8.915 9.064 1,729,470 +0.22(+2.48%)
May 26, 2010 8.518 8.894 8.518 8.845 3,849,158 +0.33(+3.91%)
May 25, 2010 8.199 8.513 8.199 8.513 2,187,124 +0.19(+2.34%)
May 24, 2010 8.440 8.440 8.253 8.318 1,136,335 -0.43(-4.91%)
May 21, 2010 8.631 8.748 8.583 8.748 1,015,983 +0.08(+0.97%)
May 20, 2010 8.731 8.813 8.613 8.664 1,941,930 -0.25(-2.79%)
May 19, 2010 8.869 8.945 8.823 8.913 524,499 -0.08(-0.93%)
May 18, 2010 9.118 9.148 8.964 8.996 578,653 -0.01(-0.06%)
May 17, 2010 9.010 9.094 8.883 9.002 582,663 -0.03(-0.36%)
May 14, 2010 9.034 9.180 8.940 9.034 561,396 -0.08(-0.83%)
May 13, 2010 9.126 9.218 9.091 9.110 827,580 -0.06(-0.65%)
May 12, 2010 9.180 9.188 9.040 9.169 1,096,686 -0.02(-0.24%)
May 11, 2010 9.245 9.296 9.159 9.191 671,770 -0.09(-1.02%)
May 10, 2010 9.202 9.288 9.182 9.286 1,293,627 +0.44(+4.95%)
May 07, 2010 9.153 9.153 8.756 8.848 1,599,301 +0.18(+2.09%)
May 06, 2010 9.021 9.034 8.540 8.667 1,379,620 -0.46(-5.01%)
May 05, 2010 9.072 9.123 8.940 9.123 1,171,548 -0.14(-1.46%)
May 04, 2010 9.396 9.421 9.232 9.259 1,508,229 -0.36(-3.77%)
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.