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 )

18.26 -0.07 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 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%)
Sep 01, 2009 8.770 8.810 8.681 8.759 1,248,680 -0.01(-0.12%)
Aug 31, 2009 9.028 9.028 8.648 8.770 1,660,617 -0.40(-4.38%)
Aug 28, 2009 9.007 9.198 9.007 9.171 1,316,944 +0.04(+0.38%)
Aug 27, 2009 9.158 9.201 9.085 9.136 4,602,572 +0.02(+0.27%)
Aug 26, 2009 9.188 9.282 9.028 9.112 1,564,552 +0.01(+0.15%)
Aug 25, 2009 9.128 9.177 9.066 9.099 1,557,151 +0.11(+1.23%)
Aug 24, 2009 8.991 9.002 8.918 8.988 699,894 +0.06(+0.69%)
Aug 21, 2009 9.150 9.204 8.923 8.926 1,546,854 +0.03(+0.33%)
Aug 20, 2009 9.018 9.055 8.869 8.896 1,628,712 +0.02(+0.18%)
Aug 19, 2009 8.848 8.953 8.759 8.880 1,012,972 -0.13(-1.41%)
Aug 18, 2009 8.985 9.055 8.861 9.007 1,108,129 +0.01(+0.12%)
Aug 17, 2009 9.115 9.115 8.923 8.996 543,177 -0.29(-3.08%)
Aug 14, 2009 9.115 9.285 9.115 9.282 572,158 -0.02(-0.17%)
Aug 13, 2009 9.436 9.463 9.233 9.298 1,100,658 +0.10(+1.05%)
Aug 12, 2009 9.134 9.309 9.066 9.201 871,200 -0.08(-0.87%)
Aug 11, 2009 9.603 9.603 9.198 9.282 1,954,592 -0.40(-4.15%)
Aug 10, 2009 9.667 9.727 9.649 9.684 779,920 +0.16(+1.73%)
Aug 07, 2009 9.436 9.527 9.401 9.519 929,259 +0.16(+1.73%)
Aug 06, 2009 9.538 9.546 9.174 9.357 1,231,291 -0.12(-1.25%)
Aug 05, 2009 9.506 9.527 9.290 9.476 978,965 -0.09(-0.90%)
Aug 04, 2009 9.565 9.622 9.530 9.562 598,183 -0.01(-0.11%)
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.