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: 6:30 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 (%)
Jul 29, 2011 10.06 10.24 10.00 10.21 822,101 +0.15(+1.48%)
Jul 28, 2011 10.13 10.17 10.02 10.06 733,234 -0.11(-1.06%)
Jul 27, 2011 10.14 10.21 10.12 10.17 767,200 +0.03(+0.29%)
Jul 26, 2011 10.05 10.18 10.02 10.14 843,470 +0.05(+0.52%)
Jul 25, 2011 10.15 10.19 10.08 10.09 693,173 -0.17(-1.63%)
Jul 22, 2011 10.23 10.28 10.22 10.25 849,719 +0.16(+1.62%)
Jul 21, 2011 9.914 10.10 9.899 10.09 654,602 +0.34(+3.45%)
Jul 20, 2011 9.756 9.855 9.738 9.753 1,048,869 -0.00(-0.03%)
Jul 19, 2011 9.732 9.788 9.716 9.756 988,318 -0.04(-0.36%)
Jul 18, 2011 9.756 9.841 9.753 9.791 1,201,771 -0.08(-0.86%)
Jul 15, 2011 9.849 9.899 9.756 9.876 612,848 +0.16(+1.69%)
Jul 14, 2011 9.697 9.718 9.653 9.712 1,205,915 +0.06(+0.64%)
Jul 13, 2011 9.639 9.724 9.639 9.650 580,096 +0.03(+0.27%)
Jul 12, 2011 9.610 9.712 9.601 9.624 1,726,386 -0.06(-0.60%)
Jul 11, 2011 9.759 9.759 9.656 9.683 556,881 -0.17(-1.69%)
Jul 08, 2011 9.846 9.864 9.806 9.849 582,130 -0.04(-0.36%)
Jul 07, 2011 9.876 9.920 9.829 9.884 500,555 +0.03(+0.33%)
Jul 06, 2011 9.887 9.931 9.838 9.852 1,607,457 -0.09(-0.88%)
Jul 05, 2011 9.961 9.987 9.911 9.940 753,991 -0.14(-1.36%)
Jul 01, 2011 10.03 10.08 9.975 10.08 613,474 -0.01(-0.14%)
Jun 30, 2011 10.02 10.10 9.996 10.09 742,265 +0.10(+1.00%)
Jun 29, 2011 9.963 9.996 9.893 9.993 295,134 +0.07(+0.71%)
Jun 28, 2011 9.829 9.946 9.829 9.923 383,205 +0.15(+1.50%)
Jun 27, 2011 9.703 9.779 9.636 9.776 402,424 +0.00(+0.03%)
Jun 24, 2011 9.791 9.832 9.732 9.773 597,879 -0.01(-0.12%)
Jun 23, 2011 9.659 9.814 9.650 9.785 476,102 +0.07(+0.75%)
Jun 22, 2011 9.642 9.756 9.642 9.712 505,928 +0.06(+0.58%)
Jun 21, 2011 9.595 9.691 9.595 9.656 1,639,146 +0.18(+1.95%)
Jun 20, 2011 9.460 9.478 9.454 9.472 2,135,404 +0.01(+0.09%)
Jun 17, 2011 9.501 9.566 9.431 9.463 1,775,940 -0.17(-1.76%)
Jun 16, 2011 9.700 9.700 9.569 9.633 825,355 -0.18(-1.85%)
Jun 15, 2011 9.826 9.876 9.794 9.814 910,130 -0.06(-0.65%)
Jun 14, 2011 9.931 9.946 9.838 9.879 852,464 +0.08(+0.81%)
Jun 13, 2011 9.750 9.881 9.750 9.800 588,256 +0.08(+0.86%)
Jun 10, 2011 9.733 9.761 9.690 9.716 1,733,405 -0.01(-0.09%)
Jun 09, 2011 9.752 9.763 9.716 9.724 2,249,648 -0.02(-0.20%)
Jun 08, 2011 9.825 9.831 9.704 9.744 1,280,078 -0.08(-0.77%)
Jun 07, 2011 9.862 9.893 9.811 9.820 847,258 -0.06(-0.60%)
Jun 06, 2011 9.999 10.01 9.870 9.879 651,004 -0.15(-1.48%)
Jun 03, 2011 9.982 10.09 9.982 10.03 330,416 +0.05(+0.48%)
May 24, 2011 9.895 10.01 9.895 9.980 432,578 +0.22(+2.27%)
May 23, 2011 9.842 9.862 9.716 9.758 2,075,524 -0.19(-1.95%)
May 20, 2011 10.03 10.07 9.926 9.952 463,550 -0.07(-0.67%)
May 19, 2011 10.17 10.11 9.946 10.02 1,307,340 -0.15(-1.52%)
May 18, 2011 10.11 10.19 10.08 10.17 575,299 +0.13(+1.31%)
May 17, 2011 10.02 10.06 9.991 10.04 514,875 +0.02(+0.20%)
May 16, 2011 10.04 10.08 10.01 10.02 398,928 -0.02(-0.22%)
May 13, 2011 10.14 10.18 10.03 10.04 984,865 -0.10(-0.94%)
May 12, 2011 10.09 10.16 10.06 10.14 410,641 +0.06(+0.59%)
May 11, 2011 9.994 10.11 9.985 10.08 892,934 +0.06(+0.64%)
May 10, 2011 9.963 10.05 9.915 10.02 372,304 +0.04(+0.39%)
May 09, 2011 9.890 10.00 9.890 9.977 550,217 +0.05(+0.48%)
May 06, 2011 9.943 10.05 9.887 9.929 1,126,464 +0.04(+0.45%)
May 05, 2011 9.890 9.971 9.831 9.884 2,368,163 -0.19(-1.84%)
May 04, 2011 10.04 10.07 9.999 10.07 1,242,350 -0.03(-0.28%)
May 03, 2011 10.08 10.10 10.00 10.10 3,844,556 -0.03(-0.33%)
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.