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: 4:10 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 (%)
Sep 30, 2011 9.578 9.937 9.578 9.666 1,269,592 -0.01(-0.06%)
Sep 29, 2011 9.718 9.777 9.560 9.671 632,499 +0.15(+1.60%)
Sep 28, 2011 9.639 9.736 9.520 9.520 587,740 -0.09(-0.94%)
Sep 27, 2011 9.540 9.730 9.479 9.610 900,742 +0.20(+2.14%)
Sep 26, 2011 9.186 9.420 9.125 9.408 1,270,571 +0.23(+2.48%)
Sep 23, 2011 9.359 9.359 9.069 9.180 667,089 +0.27(+3.05%)
Sep 22, 2011 9.061 9.075 8.853 8.909 1,015,626 -0.63(-6.56%)
Sep 21, 2011 9.645 9.692 9.534 9.534 837,991 -0.13(-1.33%)
Sep 20, 2011 9.707 9.850 9.663 9.663 790,478 -0.04(-0.45%)
Sep 19, 2011 9.730 9.768 9.689 9.707 602,524 -0.14(-1.45%)
Sep 16, 2011 9.923 9.923 9.783 9.850 1,534,312 -0.20(-2.01%)
Sep 15, 2011 9.993 10.06 9.937 10.05 1,621,075 +0.17(+1.72%)
Sep 14, 2011 9.823 9.923 9.791 9.882 1,051,109 -0.14(-1.40%)
Sep 13, 2011 10.05 10.10 9.961 10.02 676,282 -0.14(-1.41%)
Sep 12, 2011 10.08 10.18 10.05 10.17 1,188,649 -0.13(-1.28%)
Sep 09, 2011 10.38 10.39 10.26 10.30 1,658,557 -0.06(-0.59%)
Sep 08, 2011 10.47 10.47 10.27 10.36 1,409,883 -0.31(-2.90%)
Sep 07, 2011 10.65 10.71 10.61 10.67 2,842,341 +0.10(+0.94%)
Sep 06, 2011 10.33 10.58 10.33 10.57 3,384,197 +0.65(+6.54%)
Sep 02, 2011 9.955 10.01 9.850 9.920 432,251 -0.11(-1.08%)
Sep 01, 2011 9.967 10.07 9.967 10.03 869,591 +0.03(+0.26%)
Aug 31, 2011 9.961 10.01 9.908 10.00 1,000,370 +0.07(+0.74%)
Aug 30, 2011 9.894 9.996 9.894 9.929 1,054,086 -0.04(-0.38%)
Aug 29, 2011 10.05 10.07 9.911 9.967 495,766 +0.13(+1.28%)
Aug 26, 2011 9.821 9.894 9.669 9.841 597,522 +0.13(+1.32%)
Aug 25, 2011 9.853 9.882 9.695 9.712 1,027,933 -0.37(-3.65%)
Aug 24, 2011 10.05 10.15 10.02 10.08 1,031,135 -0.16(-1.60%)
Aug 23, 2011 10.01 10.27 10.01 10.24 601,562 +0.24(+2.37%)
Aug 22, 2011 10.07 10.09 9.964 10.01 706,507 -0.07(-0.70%)
Aug 19, 2011 10.07 10.22 10.03 10.08 920,675 -0.01(-0.12%)
Aug 18, 2011 9.897 10.19 9.897 10.09 1,846,661 +0.10(+1.00%)
Aug 17, 2011 9.891 10.04 9.882 9.990 1,163,851 +0.03(+0.29%)
Aug 16, 2011 9.905 9.993 9.864 9.961 1,049,566 -0.04(-0.38%)
Aug 15, 2011 9.867 10.10 9.861 9.999 1,786,400 +0.15(+1.57%)
Aug 12, 2011 9.777 10.05 9.777 9.844 1,529,984 -0.10(-0.97%)
Aug 11, 2011 9.654 10.01 9.651 9.940 1,173,085 +0.36(+3.75%)
Aug 10, 2011 9.677 9.815 9.572 9.581 1,442,253 -0.33(-3.36%)
Aug 09, 2011 10.12 9.929 9.572 9.914 1,432,132 +0.27(+2.82%)
Aug 08, 2011 10.12 10.19 9.639 9.642 1,775,822 -0.57(-5.55%)
Aug 05, 2011 10.37 10.49 10.19 10.21 2,681,344 -0.34(-3.19%)
Aug 04, 2011 10.54 10.80 10.48 10.55 1,748,707 +0.02(+0.17%)
Aug 03, 2011 10.48 10.55 10.33 10.53 1,112,626 +0.09(+0.90%)
Aug 02, 2011 10.38 10.48 10.30 10.43 1,642,781 +0.14(+1.33%)
Aug 01, 2011 10.35 10.37 10.25 10.30 823,854 +0.10(+0.95%)
Jul 29, 2011 10.05 10.23 9.996 10.20 822,800 +0.15(+1.48%)
Jul 28, 2011 10.12 10.16 10.01 10.05 733,857 -0.11(-1.06%)
Jul 27, 2011 10.13 10.20 10.11 10.16 767,852 +0.03(+0.29%)
Jul 26, 2011 10.04 10.17 10.01 10.13 844,187 +0.05(+0.52%)
Jul 25, 2011 10.14 10.18 10.07 10.08 693,762 -0.17(-1.63%)
Jul 22, 2011 10.22 10.27 10.22 10.24 850,441 +0.16(+1.62%)
Jul 21, 2011 9.905 10.09 9.891 10.08 655,158 +0.34(+3.45%)
Jul 20, 2011 9.748 9.847 9.730 9.745 1,049,761 -0.00(-0.03%)
Jul 19, 2011 9.724 9.780 9.708 9.748 989,158 -0.04(-0.36%)
Jul 18, 2011 9.748 9.832 9.745 9.783 1,202,793 -0.08(-0.86%)
Jul 15, 2011 9.841 9.891 9.748 9.867 613,370 +0.16(+1.69%)
Jul 14, 2011 9.689 9.710 9.645 9.704 1,206,940 +0.06(+0.64%)
Jul 13, 2011 9.631 9.715 9.631 9.642 580,589 +0.03(+0.27%)
Jul 12, 2011 9.601 9.704 9.593 9.616 1,727,854 -0.06(-0.60%)
Jul 11, 2011 9.750 9.750 9.648 9.674 557,354 -0.17(-1.69%)
Jul 08, 2011 9.838 9.856 9.797 9.841 582,625 -0.04(-0.36%)
Jul 07, 2011 9.867 9.911 9.821 9.876 500,980 +0.03(+0.33%)
Jul 06, 2011 9.879 9.923 9.829 9.844 1,608,823 -0.09(-0.88%)
Jul 05, 2011 9.952 9.978 9.902 9.932 754,632 -0.14(-1.36%)
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.