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 (%)
Feb 29, 2012 9.002 9.099 8.996 9.028 1,138,471 +0.08(+0.91%)
Feb 28, 2012 8.976 9.023 8.929 8.947 473,157 +0.10(+1.16%)
Feb 27, 2012 8.865 8.906 8.841 8.844 754,899 -0.08(-0.85%)
Feb 24, 2012 8.982 9.017 8.915 8.920 788,196 -0.18(-2.02%)
Feb 23, 2012 9.102 9.128 9.052 9.104 786,947 +0.01(+0.10%)
Feb 22, 2012 9.163 9.175 9.078 9.096 2,300,003 -0.04(-0.42%)
Feb 21, 2012 9.169 9.224 9.096 9.134 905,156 +0.00(+0.00%)
Feb 17, 2012 8.993 9.134 8.993 9.134 3,432,004 +0.23(+2.53%)
Feb 16, 2012 8.856 8.915 8.798 8.909 454,073 +0.04(+0.43%)
Feb 15, 2012 8.879 8.882 8.806 8.871 1,050,274 -0.11(-1.24%)
Feb 14, 2012 8.920 8.996 8.885 8.982 869,064 +0.19(+2.16%)
Feb 13, 2012 8.853 8.865 8.789 8.792 806,018 +0.04(+0.40%)
Feb 10, 2012 8.795 8.830 8.727 8.757 1,282,012 -0.10(-1.12%)
Feb 09, 2012 8.874 8.897 8.841 8.856 1,242,656 -0.20(-2.16%)
Feb 08, 2012 9.026 9.078 8.982 9.052 939,117 +0.11(+1.18%)
Feb 07, 2012 8.917 8.961 8.853 8.947 934,932 +0.05(+0.56%)
Feb 06, 2012 9.005 9.014 8.862 8.897 1,102,321 -0.18(-2.00%)
Feb 03, 2012 9.052 9.178 8.996 9.078 1,192,235 -0.02(-0.26%)
Feb 02, 2012 8.955 9.227 8.955 9.102 1,478,451 +0.23(+2.64%)
Feb 01, 2012 8.888 8.958 8.825 8.868 1,358,008 -0.09(-1.01%)
Jan 31, 2012 8.970 8.985 8.856 8.958 1,475,803 +0.02(+0.23%)
Jan 30, 2012 9.020 9.031 8.932 8.938 1,030,191 -0.14(-1.55%)
Jan 27, 2012 9.055 9.113 9.037 9.078 378,843 +0.05(+0.55%)
Jan 26, 2012 9.175 9.198 9.026 9.028 563,715 -0.09(-1.03%)
Jan 25, 2012 9.116 9.151 9.061 9.122 899,511 -0.01(-0.16%)
Jan 24, 2012 9.128 9.195 9.093 9.137 619,555 +0.01(+0.10%)
Jan 23, 2012 9.104 9.152 9.081 9.128 717,722 +0.06(+0.71%)
Jan 20, 2012 9.020 9.076 9.005 9.064 1,263,844 +0.06(+0.71%)
Jan 19, 2012 9.031 9.084 8.973 8.999 821,852 -0.07(-0.74%)
Jan 18, 2012 8.973 9.078 8.944 9.066 717,760 +0.15(+1.64%)
Jan 17, 2012 9.058 9.058 8.887 8.920 1,231,478 -0.07(-0.75%)
Jan 13, 2012 8.973 9.028 8.859 8.988 1,335,434 -0.02(-0.19%)
Jan 12, 2012 8.953 9.031 8.907 9.005 768,085 +0.07(+0.82%)
Jan 11, 2012 9.058 9.058 8.915 8.932 548,712 -0.12(-1.36%)
Jan 10, 2012 9.061 9.148 9.046 9.055 929,848 +0.13(+1.41%)
Jan 09, 2012 9.052 9.061 8.897 8.929 1,729,291 -0.02(-0.20%)
Jan 06, 2012 8.964 8.999 8.920 8.947 739,958 -0.04(-0.39%)
Jan 05, 2012 9.061 9.064 8.932 8.982 756,401 -0.09(-0.97%)
Jan 04, 2012 9.075 9.160 9.061 9.069 1,073,020 +0.08(+0.94%)
Dec 30, 2011 8.976 9.093 8.953 8.985 1,131,974 -0.01(-0.06%)
Dec 29, 2011 9.040 9.066 8.971 8.990 743,386 +0.01(+0.16%)
Dec 28, 2011 9.131 9.131 8.950 8.976 507,173 -0.16(-1.79%)
Dec 27, 2011 9.119 9.221 9.119 9.140 522,555 -0.03(-0.32%)
Dec 23, 2011 9.239 9.289 9.140 9.169 777,873 +0.05(+0.58%)
Dec 21, 2011 9.151 9.172 9.104 9.116 1,490,402 +0.04(+0.45%)
Dec 20, 2011 9.081 9.151 9.043 9.075 721,783 +0.06(+0.65%)
Dec 19, 2011 9.052 9.123 8.996 9.017 1,005,851 -0.15(-1.66%)
Dec 16, 2011 9.183 9.221 9.125 9.169 1,490,259 +0.06(+0.67%)
Dec 15, 2011 9.335 9.335 9.093 9.107 719,344 +0.04(+0.45%)
Dec 14, 2011 9.093 9.151 9.064 9.066 788,863 -0.15(-1.68%)
Dec 13, 2011 9.254 9.330 9.198 9.221 383,493 -0.04(-0.44%)
Dec 12, 2011 9.274 9.306 9.213 9.262 907,075 -0.05(-0.50%)
Dec 09, 2011 9.286 9.356 9.233 9.309 718,687 +0.01(+0.06%)
Dec 08, 2011 9.334 9.414 9.289 9.303 620,017 -0.06(-0.66%)
Dec 07, 2011 9.356 9.411 9.327 9.365 843,937 -0.04(-0.44%)
Dec 06, 2011 9.482 9.528 9.391 9.406 875,794 -0.11(-1.14%)
Dec 05, 2011 9.487 9.601 9.418 9.514 780,330 -0.04(-0.37%)
Dec 02, 2011 9.587 9.619 9.528 9.549 468,764 -0.04(-0.43%)
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.