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 (%)
Nov 30, 2009 10.23 10.39 10.23 10.29 457,361 +0.19(+1.87%)
Nov 27, 2009 10.04 10.16 9.980 10.10 739,948 -0.33(-3.13%)
Nov 25, 2009 10.48 10.49 10.34 10.43 448,889 +0.12(+1.15%)
Nov 24, 2009 10.34 10.38 10.27 10.31 786,144 -0.01(-0.08%)
Nov 23, 2009 10.40 10.41 10.26 10.32 980,582 -0.01(-0.10%)
Nov 20, 2009 10.42 10.45 10.30 10.33 1,159,029 +0.04(+0.42%)
Nov 19, 2009 10.44 10.47 10.26 10.28 1,889,848 -0.12(-1.17%)
Nov 18, 2009 10.26 10.44 10.14 10.41 1,386,064 +0.16(+1.55%)
Nov 17, 2009 10.23 10.32 10.20 10.25 376,489 +0.02(+0.16%)
Nov 16, 2009 10.21 10.27 10.16 10.23 490,003 +0.13(+1.25%)
Nov 13, 2009 10.06 10.14 10.00 10.10 198,399 +0.07(+0.67%)
Nov 12, 2009 10.23 10.23 9.983 10.04 304,913 -0.07(-0.67%)
Nov 11, 2009 10.05 10.15 10.04 10.10 503,112 +0.05(+0.48%)
Nov 10, 2009 10.06 10.08 9.977 10.06 366,407 -0.03(-0.27%)
Nov 09, 2009 9.972 10.09 9.961 10.08 487,410 +0.11(+1.14%)
Nov 06, 2009 9.840 9.975 9.840 9.969 586,777 +0.08(+0.76%)
Nov 05, 2009 9.824 9.921 9.802 9.894 1,114,772 +0.32(+3.38%)
Nov 04, 2009 9.573 9.657 9.546 9.570 947,331 +0.15(+1.63%)
Nov 03, 2009 9.298 9.430 9.220 9.417 745,475 +0.09(+1.01%)
Nov 02, 2009 9.166 9.357 9.166 9.322 977,440 +0.18(+1.98%)
Oct 30, 2009 9.301 9.395 9.128 9.142 1,269,883 -0.09(-0.93%)
Oct 29, 2009 9.239 9.274 9.047 9.228 1,558,149 +0.06(+0.62%)
Oct 28, 2009 9.436 9.465 9.131 9.171 1,192,283 -0.31(-3.24%)
Oct 27, 2009 9.535 9.630 9.463 9.479 858,292 -0.09(-0.99%)
Oct 26, 2009 9.832 9.832 9.543 9.573 1,072,519 -0.16(-1.61%)
Oct 23, 2009 9.711 9.748 9.658 9.729 379,650 -0.08(-0.77%)
Oct 22, 2009 9.751 9.808 9.570 9.805 571,876 -0.03(-0.27%)
Oct 21, 2009 9.751 9.899 9.751 9.832 1,044,862 +0.04(+0.39%)
Oct 20, 2009 9.802 9.821 9.770 9.794 1,458,308 -0.13(-1.33%)
Oct 19, 2009 9.894 9.961 9.797 9.926 468,485 +0.13(+1.29%)
Oct 16, 2009 9.891 9.972 9.751 9.800 607,527 -0.17(-1.70%)
Oct 15, 2009 9.932 10.00 9.910 9.969 739,518 -0.02(-0.24%)
Oct 14, 2009 9.969 10.15 9.921 9.994 724,484 +0.04(+0.35%)
Oct 13, 2009 9.891 10.13 9.891 9.959 774,935 +0.13(+1.34%)
Oct 12, 2009 9.862 9.972 9.773 9.826 436,792 +0.00(+0.00%)
Oct 09, 2009 9.775 9.835 9.743 9.826 692,809 -0.04(-0.44%)
Oct 08, 2009 9.840 9.888 9.775 9.870 977,934 +0.10(+0.99%)
Oct 07, 2009 9.767 9.832 9.697 9.773 444,582 -0.00(-0.03%)
Oct 06, 2009 9.716 9.821 9.705 9.775 1,456,691 +0.29(+3.04%)
Oct 05, 2009 9.549 9.549 9.379 9.487 1,046,564 +0.13(+1.35%)
Oct 02, 2009 9.425 9.425 9.072 9.360 2,017,439 -0.13(-1.36%)
Oct 01, 2009 9.560 9.600 9.473 9.489 491,101 -0.13(-1.40%)
Sep 30, 2009 9.587 9.721 9.514 9.624 1,437,187 +0.14(+1.51%)
Sep 29, 2009 9.471 9.492 9.368 9.481 1,210,426 +0.07(+0.74%)
Sep 28, 2009 9.492 9.495 9.406 9.411 1,002,504 -0.11(-1.10%)
Sep 25, 2009 9.614 9.624 9.471 9.516 1,196,868 -0.03(-0.31%)
Sep 24, 2009 9.503 9.614 9.411 9.546 1,889,225 +0.26(+2.82%)
Sep 23, 2009 9.411 9.414 9.263 9.285 640,010 -0.12(-1.23%)
Sep 22, 2009 9.406 9.432 9.333 9.401 516,956 +0.08(+0.90%)
Sep 21, 2009 9.312 9.365 9.233 9.317 587,563 +0.01(+0.06%)
Sep 18, 2009 9.436 9.436 9.250 9.312 1,507,079 -0.02(-0.23%)
Sep 17, 2009 9.268 9.479 9.258 9.333 942,272 +0.10(+1.08%)
Sep 16, 2009 9.104 9.250 9.104 9.233 804,539 +0.10(+1.12%)
Sep 15, 2009 9.053 9.139 8.956 9.131 421,543 +0.16(+1.74%)
Sep 14, 2009 8.969 9.010 8.934 8.975 726,872 -0.14(-1.54%)
Sep 11, 2009 9.241 9.241 9.072 9.115 246,506 -0.11(-1.23%)
Sep 10, 2009 9.271 9.376 9.085 9.228 679,318 +0.19(+2.06%)
Sep 09, 2009 9.026 9.042 8.942 9.042 420,490 +0.02(+0.18%)
Sep 08, 2009 9.126 9.126 8.961 9.026 1,118,430 +0.07(+0.75%)
Sep 04, 2009 8.896 8.973 8.856 8.958 567,692 +0.01(+0.12%)
Sep 03, 2009 8.945 8.953 8.832 8.948 1,487,274 +0.18(+2.06%)
Sep 02, 2009 8.697 8.813 8.697 8.767 700,380 +0.01(+0.09%)
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.