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 (%)
Nov 30, 2011 9.667 9.667 9.451 9.574 1,429,162 +0.27(+2.86%)
Nov 29, 2011 9.293 9.384 9.255 9.308 878,595 -0.11(-1.21%)
Nov 28, 2011 9.460 9.489 9.343 9.422 708,023 +0.09(+0.94%)
Nov 25, 2011 9.454 9.541 9.322 9.334 470,730 -0.16(-1.69%)
Nov 23, 2011 9.536 9.594 9.480 9.495 513,108 +0.01(+0.09%)
Nov 22, 2011 9.486 9.544 9.446 9.486 730,967 +0.06(+0.65%)
Nov 21, 2011 9.591 9.591 9.424 9.424 514,131 -0.23(-2.33%)
Nov 18, 2011 9.728 9.749 9.647 9.650 259,593 -0.08(-0.78%)
Nov 17, 2011 9.717 9.878 9.676 9.726 498,987 -0.09(-0.92%)
Nov 16, 2011 9.714 9.927 9.714 9.816 650,385 +0.04(+0.39%)
Nov 15, 2011 9.699 9.787 9.670 9.778 436,248 +0.08(+0.81%)
Nov 14, 2011 9.749 9.764 9.661 9.699 343,945 -0.09(-0.90%)
Nov 11, 2011 9.784 9.831 9.679 9.787 670,038 +0.07(+0.69%)
Nov 10, 2011 9.749 9.825 9.708 9.720 755,382 -0.02(-0.18%)
Nov 09, 2011 9.755 9.825 9.720 9.737 650,590 -0.22(-2.17%)
Nov 08, 2011 9.968 9.977 9.921 9.954 555,647 +0.01(+0.06%)
Nov 07, 2011 9.857 9.954 9.842 9.948 351,054 +0.07(+0.71%)
Nov 04, 2011 9.977 10.06 9.822 9.878 381,383 -0.12(-1.17%)
Nov 03, 2011 10.04 10.04 9.880 9.995 480,606 +0.04(+0.41%)
Nov 02, 2011 9.866 9.965 9.772 9.954 891,386 +0.33(+3.43%)
Nov 01, 2011 9.737 9.819 9.576 9.623 713,763 -0.26(-2.60%)
Oct 31, 2011 9.860 10.01 9.734 9.880 511,127 -0.04(-0.38%)
Oct 28, 2011 9.869 9.957 9.863 9.918 779,283 -0.15(-1.48%)
Oct 27, 2011 9.834 10.08 9.807 10.07 1,259,042 +0.25(+2.50%)
Oct 26, 2011 9.775 9.851 9.720 9.822 419,407 +0.15(+1.51%)
Oct 25, 2011 9.702 9.731 9.632 9.676 516,324 -0.08(-0.87%)
Oct 24, 2011 9.474 9.761 9.474 9.761 787,124 +0.29(+3.09%)
Oct 21, 2011 9.486 9.579 9.457 9.468 707,866 +0.01(+0.12%)
Oct 20, 2011 9.609 9.641 9.410 9.457 1,135,709 -0.21(-2.15%)
Oct 19, 2011 9.650 9.717 9.585 9.664 743,446 +0.04(+0.39%)
Oct 18, 2011 9.413 9.641 9.395 9.626 742,779 +0.17(+1.76%)
Oct 17, 2011 9.498 9.500 9.381 9.460 962,824 -0.04(-0.37%)
Oct 14, 2011 9.515 9.553 9.422 9.495 1,391,286 -0.18(-1.81%)
Oct 13, 2011 9.603 9.702 9.574 9.670 1,641,767 -0.06(-0.66%)
Oct 12, 2011 9.655 9.825 9.641 9.734 975,139 +0.10(+1.03%)
Oct 11, 2011 9.576 9.652 9.518 9.635 404,953 -0.06(-0.66%)
Oct 10, 2011 9.530 9.728 9.512 9.699 684,306 +0.28(+2.98%)
Oct 07, 2011 9.512 9.623 9.398 9.419 831,106 -0.42(-4.25%)
Oct 06, 2011 9.892 9.895 9.731 9.837 1,147,234 -0.06(-0.59%)
Oct 05, 2011 9.778 9.918 9.714 9.895 777,046 +0.25(+2.54%)
Oct 04, 2011 9.433 9.650 9.375 9.650 1,393,226 +0.28(+2.96%)
Oct 03, 2011 9.597 9.682 9.357 9.372 1,216,985 -0.30(-3.05%)
Sep 30, 2011 9.579 9.939 9.579 9.667 1,269,404 -0.01(-0.06%)
Sep 29, 2011 9.720 9.778 9.562 9.673 632,404 +0.15(+1.60%)
Sep 28, 2011 9.641 9.737 9.521 9.521 587,652 -0.09(-0.94%)
Sep 27, 2011 9.541 9.731 9.480 9.612 900,608 +0.20(+2.14%)
Sep 26, 2011 9.188 9.422 9.126 9.410 1,270,382 +0.23(+2.48%)
Sep 23, 2011 9.360 9.360 9.071 9.182 666,990 +0.27(+3.05%)
Sep 22, 2011 9.062 9.077 8.854 8.910 1,015,475 -0.63(-6.56%)
Sep 21, 2011 9.647 9.693 9.536 9.536 837,866 -0.13(-1.33%)
Sep 20, 2011 9.708 9.851 9.664 9.664 790,360 -0.04(-0.45%)
Sep 19, 2011 9.731 9.769 9.690 9.708 602,434 -0.14(-1.45%)
Sep 16, 2011 9.924 9.924 9.784 9.851 1,534,084 -0.20(-2.01%)
Sep 15, 2011 9.995 10.06 9.939 10.05 1,620,834 +0.17(+1.72%)
Sep 14, 2011 9.825 9.924 9.793 9.883 1,050,953 -0.14(-1.40%)
Sep 13, 2011 10.05 10.10 9.962 10.02 676,181 -0.14(-1.41%)
Sep 12, 2011 10.09 10.18 10.05 10.17 1,188,472 -0.13(-1.28%)
Sep 09, 2011 10.38 10.39 10.26 10.30 1,658,310 -0.06(-0.59%)
Sep 08, 2011 10.47 10.47 10.27 10.36 1,409,673 -0.31(-2.90%)
Sep 07, 2011 10.65 10.71 10.61 10.67 2,841,918 +0.10(+0.94%)
Sep 06, 2011 10.33 10.58 10.33 10.57 3,383,694 +0.65(+6.54%)
Sep 02, 2011 9.957 10.01 9.851 9.921 432,187 -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.