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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2011 9.860 10.01 9.734 9.880 511,127 -0.04(-0.38%)
Oct 28, 2011 9.869 9.957 9.863 9.918 779,283 -0.15(-1.48%)
Oct 27, 2011 9.834 10.08 9.807 10.07 1,259,042 +0.25(+2.50%)
Oct 26, 2011 9.775 9.851 9.720 9.822 419,407 +0.15(+1.51%)
Oct 25, 2011 9.702 9.731 9.632 9.676 516,324 -0.08(-0.87%)
Oct 24, 2011 9.474 9.761 9.474 9.761 787,124 +0.29(+3.09%)
Oct 21, 2011 9.486 9.579 9.457 9.468 707,866 +0.01(+0.12%)
Oct 20, 2011 9.609 9.641 9.410 9.457 1,135,709 -0.21(-2.15%)
Oct 19, 2011 9.650 9.717 9.585 9.664 743,446 +0.04(+0.39%)
Oct 18, 2011 9.413 9.641 9.395 9.626 742,779 +0.17(+1.76%)
Oct 17, 2011 9.498 9.500 9.381 9.460 962,824 -0.04(-0.37%)
Oct 14, 2011 9.515 9.553 9.422 9.495 1,391,286 -0.18(-1.81%)
Oct 13, 2011 9.603 9.702 9.574 9.670 1,641,767 -0.06(-0.66%)
Oct 12, 2011 9.655 9.825 9.641 9.734 975,139 +0.10(+1.03%)
Oct 11, 2011 9.576 9.652 9.518 9.635 404,953 -0.06(-0.66%)
Oct 10, 2011 9.530 9.728 9.512 9.699 684,306 +0.28(+2.98%)
Oct 07, 2011 9.512 9.623 9.398 9.419 831,106 -0.42(-4.25%)
Oct 06, 2011 9.892 9.895 9.731 9.837 1,147,234 -0.06(-0.59%)
Oct 05, 2011 9.778 9.918 9.714 9.895 777,046 +0.25(+2.54%)
Oct 04, 2011 9.433 9.650 9.375 9.650 1,393,226 +0.28(+2.96%)
Oct 03, 2011 9.597 9.682 9.357 9.372 1,216,985 -0.30(-3.05%)
Sep 30, 2011 9.579 9.939 9.579 9.667 1,269,404 -0.01(-0.06%)
Sep 29, 2011 9.720 9.778 9.562 9.673 632,404 +0.15(+1.60%)
Sep 28, 2011 9.641 9.737 9.521 9.521 587,652 -0.09(-0.94%)
Sep 27, 2011 9.541 9.731 9.480 9.612 900,608 +0.20(+2.14%)
Sep 26, 2011 9.188 9.422 9.126 9.410 1,270,382 +0.23(+2.48%)
Sep 23, 2011 9.360 9.360 9.071 9.182 666,990 +0.27(+3.05%)
Sep 22, 2011 9.062 9.077 8.854 8.910 1,015,475 -0.63(-6.56%)
Sep 21, 2011 9.647 9.693 9.536 9.536 837,866 -0.13(-1.33%)
Sep 20, 2011 9.708 9.851 9.664 9.664 790,360 -0.04(-0.45%)
Sep 19, 2011 9.731 9.769 9.690 9.708 602,434 -0.14(-1.45%)
Sep 16, 2011 9.924 9.924 9.784 9.851 1,534,084 -0.20(-2.01%)
Sep 15, 2011 9.995 10.06 9.939 10.05 1,620,834 +0.17(+1.72%)
Sep 14, 2011 9.825 9.924 9.793 9.883 1,050,953 -0.14(-1.40%)
Sep 13, 2011 10.05 10.10 9.962 10.02 676,181 -0.14(-1.41%)
Sep 12, 2011 10.09 10.18 10.05 10.17 1,188,472 -0.13(-1.28%)
Sep 09, 2011 10.38 10.39 10.26 10.30 1,658,310 -0.06(-0.59%)
Sep 08, 2011 10.47 10.47 10.27 10.36 1,409,673 -0.31(-2.90%)
Sep 07, 2011 10.65 10.71 10.61 10.67 2,841,918 +0.10(+0.94%)
Sep 06, 2011 10.33 10.58 10.33 10.57 3,383,694 +0.65(+6.54%)
Sep 02, 2011 9.957 10.01 9.851 9.921 432,187 -0.11(-1.08%)
Sep 01, 2011 9.968 10.07 9.968 10.03 869,461 +0.03(+0.26%)
Aug 31, 2011 9.962 10.01 9.910 10.00 1,000,221 +0.07(+0.74%)
Aug 30, 2011 9.895 9.997 9.895 9.930 1,053,929 -0.04(-0.38%)
Aug 29, 2011 10.05 10.08 9.913 9.968 495,692 +0.13(+1.28%)
Aug 26, 2011 9.822 9.895 9.670 9.842 597,433 +0.13(+1.32%)
Aug 25, 2011 9.854 9.883 9.696 9.714 1,027,780 -0.37(-3.65%)
Aug 24, 2011 10.05 10.16 10.02 10.08 1,030,982 -0.16(-1.60%)
Aug 23, 2011 10.01 10.27 10.01 10.25 601,473 +0.24(+2.37%)
Aug 22, 2011 10.07 10.09 9.965 10.01 706,402 -0.07(-0.70%)
Aug 19, 2011 10.07 10.23 10.03 10.08 920,539 -0.01(-0.12%)
Aug 18, 2011 9.898 10.20 9.898 10.09 1,846,387 +0.10(+1.00%)
Aug 17, 2011 9.892 10.04 9.883 9.992 1,163,678 +0.03(+0.29%)
Aug 16, 2011 9.907 9.995 9.866 9.962 1,049,410 -0.04(-0.38%)
Aug 15, 2011 9.869 10.10 9.863 10.00 1,786,135 +0.15(+1.57%)
Aug 12, 2011 9.778 10.05 9.778 9.845 1,529,757 -0.10(-0.97%)
Aug 11, 2011 9.655 10.02 9.652 9.942 1,172,911 +0.36(+3.75%)
Aug 10, 2011 9.679 9.816 9.574 9.582 1,442,038 -0.33(-3.36%)
Aug 09, 2011 10.12 9.930 9.574 9.916 1,431,919 +0.27(+2.82%)
Aug 08, 2011 10.12 10.19 9.641 9.644 1,775,557 -0.57(-5.55%)
Aug 05, 2011 10.37 10.49 10.19 10.21 2,680,945 -0.34(-3.19%)
Aug 04, 2011 10.54 10.80 10.49 10.55 1,748,447 +0.02(+0.17%)
Aug 03, 2011 10.48 10.55 10.33 10.53 1,112,460 +0.09(+0.90%)
Aug 02, 2011 10.38 10.48 10.30 10.44 1,642,536 +0.14(+1.33%)
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.