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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2012 8.971 8.986 8.857 8.960 1,475,584 +0.02(+0.23%)
Jan 30, 2012 9.021 9.033 8.933 8.939 1,030,038 -0.14(-1.55%)
Jan 27, 2012 9.056 9.115 9.039 9.080 378,787 +0.05(+0.55%)
Jan 26, 2012 9.176 9.199 9.027 9.030 563,631 -0.09(-1.03%)
Jan 25, 2012 9.118 9.153 9.062 9.123 899,377 -0.01(-0.16%)
Jan 24, 2012 9.129 9.196 9.094 9.138 619,463 +0.01(+0.10%)
Jan 23, 2012 9.106 9.153 9.082 9.129 717,615 +0.06(+0.71%)
Jan 20, 2012 9.021 9.078 9.006 9.065 1,263,657 +0.06(+0.71%)
Jan 19, 2012 9.033 9.085 8.974 9.001 821,730 -0.07(-0.74%)
Jan 18, 2012 8.974 9.080 8.945 9.068 717,653 +0.15(+1.64%)
Jan 17, 2012 9.059 9.059 8.888 8.922 1,231,295 -0.07(-0.75%)
Jan 13, 2012 8.974 9.030 8.860 8.989 1,335,235 -0.02(-0.19%)
Jan 12, 2012 8.954 9.033 8.909 9.006 767,971 +0.07(+0.82%)
Jan 11, 2012 9.059 9.059 8.916 8.933 548,630 -0.12(-1.36%)
Jan 10, 2012 9.062 9.150 9.047 9.056 929,710 +0.13(+1.41%)
Jan 09, 2012 9.053 9.062 8.898 8.930 1,729,033 -0.02(-0.20%)
Jan 06, 2012 8.966 9.001 8.922 8.948 739,848 -0.04(-0.39%)
Jan 05, 2012 9.062 9.065 8.934 8.983 756,288 -0.09(-0.97%)
Jan 04, 2012 9.077 9.161 9.062 9.071 1,072,860 +0.08(+0.94%)
Dec 30, 2011 8.977 9.094 8.954 8.986 1,131,805 -0.01(-0.07%)
Dec 29, 2011 9.042 9.068 8.972 8.992 743,275 +0.01(+0.16%)
Dec 28, 2011 9.132 9.132 8.951 8.977 507,097 -0.16(-1.79%)
Dec 27, 2011 9.120 9.223 9.120 9.141 522,478 -0.03(-0.32%)
Dec 23, 2011 9.240 9.290 9.141 9.170 777,758 +0.05(+0.58%)
Dec 21, 2011 9.153 9.173 9.106 9.118 1,490,181 +0.04(+0.45%)
Dec 20, 2011 9.082 9.153 9.044 9.077 721,676 +0.06(+0.65%)
Dec 19, 2011 9.053 9.124 8.998 9.018 1,005,701 -0.15(-1.66%)
Dec 16, 2011 9.185 9.223 9.126 9.170 1,490,037 +0.06(+0.67%)
Dec 15, 2011 9.337 9.337 9.094 9.109 719,237 +0.04(+0.45%)
Dec 14, 2011 9.094 9.153 9.065 9.068 788,746 -0.15(-1.68%)
Dec 13, 2011 9.255 9.331 9.199 9.223 383,436 -0.04(-0.44%)
Dec 12, 2011 9.275 9.308 9.214 9.264 906,941 -0.05(-0.50%)
Dec 09, 2011 9.287 9.357 9.234 9.310 718,580 +0.01(+0.06%)
Dec 08, 2011 9.335 9.416 9.290 9.305 619,925 -0.06(-0.66%)
Dec 07, 2011 9.357 9.413 9.328 9.366 843,812 -0.04(-0.44%)
Dec 06, 2011 9.483 9.530 9.392 9.407 875,663 -0.11(-1.14%)
Dec 05, 2011 9.489 9.603 9.419 9.515 780,214 -0.04(-0.37%)
Dec 02, 2011 9.588 9.621 9.530 9.550 468,695 -0.04(-0.43%)
Dec 01, 2011 9.492 9.664 9.489 9.591 1,329,437 +0.02(+0.18%)
Nov 30, 2011 9.667 9.667 9.451 9.574 1,429,162 +0.27(+2.86%)
Nov 29, 2011 9.293 9.384 9.255 9.308 878,595 -0.11(-1.21%)
Nov 28, 2011 9.460 9.489 9.343 9.422 708,023 +0.09(+0.94%)
Nov 25, 2011 9.454 9.541 9.322 9.334 470,730 -0.16(-1.69%)
Nov 23, 2011 9.536 9.594 9.480 9.495 513,108 +0.01(+0.09%)
Nov 22, 2011 9.486 9.544 9.446 9.486 730,967 +0.06(+0.65%)
Nov 21, 2011 9.591 9.591 9.424 9.424 514,131 -0.23(-2.33%)
Nov 18, 2011 9.728 9.749 9.647 9.650 259,593 -0.08(-0.78%)
Nov 17, 2011 9.717 9.878 9.676 9.726 498,987 -0.09(-0.92%)
Nov 16, 2011 9.714 9.927 9.714 9.816 650,385 +0.04(+0.39%)
Nov 15, 2011 9.699 9.787 9.670 9.778 436,248 +0.08(+0.81%)
Nov 14, 2011 9.749 9.764 9.661 9.699 343,945 -0.09(-0.90%)
Nov 11, 2011 9.784 9.831 9.679 9.787 670,038 +0.07(+0.69%)
Nov 10, 2011 9.749 9.825 9.708 9.720 755,382 -0.02(-0.18%)
Nov 09, 2011 9.755 9.825 9.720 9.737 650,590 -0.22(-2.17%)
Nov 08, 2011 9.968 9.977 9.921 9.954 555,647 +0.01(+0.06%)
Nov 07, 2011 9.857 9.954 9.842 9.948 351,054 +0.07(+0.71%)
Nov 04, 2011 9.977 10.06 9.822 9.878 381,383 -0.12(-1.17%)
Nov 03, 2011 10.04 10.04 9.880 9.995 480,606 +0.04(+0.41%)
Nov 02, 2011 9.866 9.965 9.772 9.954 891,386 +0.33(+3.43%)
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.