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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 9.675 9.675 9.459 9.582 1,427,948 +0.27(+2.86%)
Nov 29, 2011 9.301 9.392 9.263 9.315 877,849 -0.11(-1.21%)
Nov 28, 2011 9.468 9.497 9.351 9.430 707,421 +0.09(+0.94%)
Nov 25, 2011 9.462 9.550 9.330 9.342 470,330 -0.16(-1.69%)
Nov 23, 2011 9.544 9.602 9.488 9.503 512,672 +0.01(+0.09%)
Nov 22, 2011 9.494 9.552 9.454 9.494 730,346 +0.06(+0.65%)
Nov 21, 2011 9.599 9.599 9.432 9.432 513,694 -0.23(-2.33%)
Nov 18, 2011 9.737 9.757 9.655 9.658 259,373 -0.08(-0.78%)
Nov 17, 2011 9.725 9.886 9.684 9.734 498,563 -0.09(-0.92%)
Nov 16, 2011 9.722 9.936 9.722 9.825 649,832 +0.04(+0.39%)
Nov 15, 2011 9.707 9.795 9.678 9.786 435,877 +0.08(+0.81%)
Nov 14, 2011 9.757 9.772 9.669 9.707 343,653 -0.09(-0.90%)
Nov 11, 2011 9.792 9.839 9.687 9.795 669,468 +0.07(+0.69%)
Nov 10, 2011 9.757 9.833 9.716 9.728 754,740 -0.02(-0.18%)
Nov 09, 2011 9.763 9.833 9.728 9.746 650,037 -0.22(-2.17%)
Nov 08, 2011 9.977 9.985 9.930 9.962 555,175 +0.01(+0.06%)
Nov 07, 2011 9.865 9.962 9.851 9.956 350,756 +0.07(+0.71%)
Nov 04, 2011 9.985 10.07 9.830 9.886 381,059 -0.12(-1.17%)
Nov 03, 2011 10.05 10.05 9.889 10.00 480,198 +0.04(+0.41%)
Nov 02, 2011 9.874 9.974 9.781 9.962 890,628 +0.33(+3.43%)
Nov 01, 2011 9.746 9.827 9.585 9.631 713,157 -0.26(-2.60%)
Oct 31, 2011 9.868 10.01 9.743 9.889 510,693 -0.04(-0.38%)
Oct 28, 2011 9.877 9.965 9.871 9.927 778,621 -0.15(-1.48%)
Oct 27, 2011 9.842 10.09 9.816 10.08 1,257,972 +0.25(+2.50%)
Oct 26, 2011 9.784 9.860 9.728 9.830 419,050 +0.15(+1.51%)
Oct 25, 2011 9.710 9.740 9.640 9.684 515,885 -0.08(-0.87%)
Oct 24, 2011 9.482 9.769 9.482 9.769 786,455 +0.29(+3.09%)
Oct 21, 2011 9.494 9.588 9.465 9.476 707,264 +0.01(+0.12%)
Oct 20, 2011 9.617 9.649 9.418 9.465 1,134,744 -0.21(-2.15%)
Oct 19, 2011 9.658 9.725 9.593 9.672 742,815 +0.04(+0.39%)
Oct 18, 2011 9.421 9.649 9.403 9.634 742,148 +0.17(+1.76%)
Oct 17, 2011 9.506 9.509 9.389 9.468 962,006 -0.04(-0.37%)
Oct 14, 2011 9.523 9.561 9.430 9.503 1,390,104 -0.18(-1.81%)
Oct 13, 2011 9.611 9.710 9.582 9.678 1,640,372 -0.06(-0.66%)
Oct 12, 2011 9.664 9.833 9.649 9.743 974,311 +0.10(+1.03%)
Oct 11, 2011 9.585 9.661 9.526 9.643 404,609 -0.06(-0.66%)
Oct 10, 2011 9.538 9.737 9.520 9.707 683,725 +0.28(+2.98%)
Oct 07, 2011 9.520 9.631 9.406 9.427 830,400 -0.42(-4.25%)
Oct 06, 2011 9.901 9.904 9.740 9.845 1,146,259 -0.06(-0.59%)
Oct 05, 2011 9.786 9.926 9.722 9.904 776,386 +0.25(+2.54%)
Oct 04, 2011 9.441 9.658 9.383 9.658 1,392,042 +0.28(+2.96%)
Oct 03, 2011 9.605 9.690 9.365 9.380 1,215,951 -0.30(-3.05%)
Sep 30, 2011 9.588 9.947 9.588 9.675 1,268,325 -0.01(-0.06%)
Sep 29, 2011 9.728 9.786 9.570 9.681 631,867 +0.15(+1.60%)
Sep 28, 2011 9.649 9.746 9.529 9.529 587,153 -0.09(-0.94%)
Sep 27, 2011 9.550 9.740 9.488 9.620 899,843 +0.20(+2.14%)
Sep 26, 2011 9.195 9.430 9.134 9.418 1,269,303 +0.23(+2.48%)
Sep 23, 2011 9.368 9.368 9.078 9.190 666,423 +0.27(+3.05%)
Sep 22, 2011 9.070 9.084 8.862 8.918 1,014,612 -0.63(-6.56%)
Sep 21, 2011 9.655 9.702 9.544 9.544 837,154 -0.13(-1.33%)
Sep 20, 2011 9.716 9.860 9.672 9.672 789,689 -0.04(-0.45%)
Sep 19, 2011 9.740 9.778 9.699 9.716 601,922 -0.14(-1.45%)
Sep 16, 2011 9.933 9.933 9.792 9.860 1,532,781 -0.20(-2.01%)
Sep 15, 2011 10.00 10.07 9.947 10.06 1,619,457 +0.17(+1.72%)
Sep 14, 2011 9.833 9.933 9.801 9.892 1,050,060 -0.14(-1.40%)
Sep 13, 2011 10.06 10.11 9.971 10.03 675,607 -0.14(-1.41%)
Sep 12, 2011 10.09 10.19 10.06 10.18 1,187,463 -0.13(-1.28%)
Sep 09, 2011 10.39 10.40 10.27 10.31 1,656,901 -0.06(-0.59%)
Sep 08, 2011 10.48 10.48 10.28 10.37 1,408,476 -0.31(-2.90%)
Sep 07, 2011 10.66 10.72 10.62 10.68 2,839,504 +0.10(+0.94%)
Sep 06, 2011 10.34 10.59 10.34 10.58 3,380,819 +0.65(+6.54%)
Sep 02, 2011 9.965 10.02 9.860 9.930 431,820 -0.11(-1.08%)
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.