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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 11.26 11.26 11.17 11.22 1,061,005 -0.05(-0.47%)
Apr 27, 2012 11.46 11.46 10.86 11.27 5,360,046 +0.40(+3.71%)
Apr 26, 2012 10.63 10.87 10.63 10.87 6,803,230 +0.22(+2.10%)
Apr 25, 2012 10.65 10.67 10.61 10.64 1,878,919 -0.00(-0.03%)
Apr 24, 2012 10.62 10.76 10.60 10.65 1,447,684 +0.09(+0.88%)
Apr 23, 2012 10.43 10.58 10.39 10.55 1,131,191 +0.07(+0.62%)
Apr 20, 2012 10.46 10.54 10.41 10.49 1,337,630 +0.08(+0.77%)
Apr 19, 2012 10.44 10.57 10.40 10.41 1,365,227 +0.04(+0.39%)
Apr 18, 2012 10.28 10.37 10.28 10.37 1,660,648 +0.11(+1.09%)
Apr 17, 2012 10.19 10.28 10.19 10.26 2,127,551 +0.11(+1.07%)
Apr 16, 2012 10.20 10.22 10.11 10.15 1,767,486 -0.01(-0.12%)
Apr 13, 2012 10.20 10.20 10.09 10.16 1,281,917 -0.05(-0.52%)
Apr 12, 2012 10.16 10.25 10.14 10.21 860,661 +0.07(+0.64%)
Apr 11, 2012 10.07 10.16 10.03 10.15 1,309,875 +0.02(+0.21%)
Apr 10, 2012 10.21 10.28 10.10 10.13 2,651,981 -0.04(-0.43%)
Apr 09, 2012 10.07 10.18 10.07 10.17 1,215,153 +0.04(+0.43%)
Apr 05, 2012 10.09 10.18 10.06 10.13 2,221,782 +0.31(+3.19%)
Apr 04, 2012 9.813 9.813 9.742 9.813 2,107,150 +0.10(+1.02%)
Apr 03, 2012 9.831 9.859 9.596 9.714 5,370,790 +0.11(+1.16%)
Apr 02, 2012 9.450 9.602 9.450 9.602 1,355,558 +0.20(+2.11%)
Mar 30, 2012 9.410 9.529 9.404 9.404 1,611,443 +0.07(+0.70%)
Mar 29, 2012 9.333 9.357 9.261 9.339 2,235,939 +0.04(+0.47%)
Mar 28, 2012 9.342 9.342 9.277 9.296 1,598,639 -0.05(-0.53%)
Mar 27, 2012 9.379 9.429 9.308 9.345 1,435,629 +0.02(+0.20%)
Mar 26, 2012 9.376 9.435 9.311 9.326 1,100,395 +0.13(+1.45%)
Mar 23, 2012 9.252 9.302 9.178 9.193 688,686 -0.01(-0.07%)
Mar 22, 2012 9.277 9.286 9.200 9.200 556,013 -0.12(-1.33%)
Mar 21, 2012 9.345 9.382 9.280 9.323 495,299 -0.01(-0.10%)
Mar 20, 2012 9.212 9.357 9.193 9.333 784,086 +0.22(+2.45%)
Mar 19, 2012 9.119 9.218 9.110 9.110 578,354 +0.03(+0.34%)
Mar 16, 2012 9.162 9.190 9.079 9.079 767,621 -0.06(-0.68%)
Mar 15, 2012 9.162 9.162 9.085 9.141 781,862 -0.02(-0.24%)
Mar 14, 2012 9.299 9.305 9.063 9.162 1,167,253 -0.16(-1.69%)
Mar 13, 2012 9.283 9.330 9.243 9.320 833,436 +0.08(+0.84%)
Mar 12, 2012 9.317 9.317 9.187 9.243 1,736,826 -0.20(-2.10%)
Mar 09, 2012 9.525 9.525 9.419 9.441 608,666 +0.01(+0.13%)
Mar 08, 2012 9.463 9.475 9.382 9.429 1,253,245 +0.01(+0.10%)
Mar 07, 2012 9.357 9.423 9.299 9.419 1,126,316 +0.03(+0.36%)
Mar 06, 2012 9.540 9.577 9.367 9.385 868,674 -0.17(-1.78%)
Mar 05, 2012 9.707 9.773 9.540 9.556 879,167 -0.22(-2.22%)
Mar 02, 2012 9.689 9.816 9.675 9.773 1,626,982 +0.19(+1.97%)
Mar 01, 2012 9.534 9.608 9.534 9.584 881,081 +0.02(+0.16%)
Feb 29, 2012 9.540 9.642 9.534 9.568 1,074,264 +0.09(+0.91%)
Feb 28, 2012 9.512 9.562 9.463 9.481 446,473 +0.11(+1.16%)
Feb 27, 2012 9.395 9.438 9.370 9.373 712,324 -0.08(-0.85%)
Feb 24, 2012 9.519 9.556 9.447 9.454 743,744 -0.20(-2.02%)
Feb 23, 2012 9.646 9.673 9.593 9.649 742,565 +0.01(+0.10%)
Feb 22, 2012 9.711 9.723 9.621 9.639 2,170,289 -0.04(-0.42%)
Feb 21, 2012 9.717 9.776 9.639 9.680 854,108 +0.00(+0.00%)
Feb 17, 2012 9.531 9.680 9.531 9.680 3,238,448 +0.24(+2.53%)
Feb 16, 2012 9.385 9.447 9.323 9.441 428,464 +0.04(+0.43%)
Feb 15, 2012 9.410 9.413 9.333 9.401 991,042 -0.12(-1.24%)
Feb 14, 2012 9.454 9.534 9.416 9.519 820,051 +0.20(+2.16%)
Feb 13, 2012 9.382 9.395 9.314 9.317 760,560 +0.04(+0.40%)
Feb 10, 2012 9.320 9.357 9.249 9.280 1,209,710 -0.11(-1.12%)
Feb 09, 2012 9.404 9.429 9.370 9.385 1,172,573 -0.21(-2.16%)
Feb 08, 2012 9.565 9.621 9.519 9.593 886,153 +0.11(+1.18%)
Feb 07, 2012 9.450 9.497 9.382 9.481 882,205 +0.05(+0.56%)
Feb 06, 2012 9.543 9.553 9.392 9.429 1,040,153 -0.19(-2.00%)
Feb 03, 2012 9.593 9.726 9.534 9.621 1,124,996 -0.02(-0.26%)
Feb 02, 2012 9.491 9.779 9.491 9.646 1,395,070 +0.25(+2.64%)
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.