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 )

18.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 10.88 10.80 10.80 10.80 297,790 -0.07(-0.67%)
Dec 30, 2009 10.85 10.90 10.83 10.87 747,405 -0.05(-0.45%)
Dec 29, 2009 10.98 10.98 10.74 10.92 688,140 -0.02(-0.22%)
Dec 28, 2009 11.01 11.05 10.94 10.95 877,923 -0.05(-0.42%)
Dec 24, 2009 11.07 11.07 10.94 10.99 247,928 +0.03(+0.30%)
Dec 23, 2009 11.04 11.08 10.94 10.96 340,313 -0.11(-1.00%)
Dec 22, 2009 10.93 11.10 10.93 11.07 333,037 +0.25(+2.27%)
Dec 21, 2009 11.04 11.04 10.80 10.82 913,876 -0.36(-3.21%)
Dec 18, 2009 11.25 11.26 11.11 11.18 864,742 -0.05(-0.43%)
Dec 17, 2009 11.32 11.32 11.20 11.23 645,117 +0.15(+1.32%)
Dec 16, 2009 11.07 11.20 11.07 11.09 501,786 +0.14(+1.23%)
Dec 15, 2009 10.96 11.03 10.93 10.95 569,079 -0.04(-0.34%)
Dec 14, 2009 10.98 11.01 10.95 10.99 486,005 -0.13(-1.17%)
Dec 11, 2009 11.04 11.12 10.93 11.12 480,655 +0.29(+2.70%)
Dec 10, 2009 10.75 10.86 10.74 10.83 491,724 +0.25(+2.38%)
Dec 09, 2009 10.60 10.60 10.49 10.58 294,535 -0.02(-0.17%)
Dec 08, 2009 10.59 10.68 10.59 10.59 313,844 -0.09(-0.88%)
Dec 07, 2009 10.65 10.70 10.61 10.69 489,108 +0.00(+0.03%)
Dec 04, 2009 10.67 10.72 10.53 10.68 623,771 +0.20(+1.90%)
Dec 03, 2009 10.51 10.57 10.46 10.49 552,344 +0.10(+0.96%)
Dec 02, 2009 10.47 10.47 10.36 10.39 563,358 +0.01(+0.05%)
Dec 01, 2009 10.41 10.43 10.29 10.38 601,366 +0.09(+0.89%)
Nov 30, 2009 10.23 10.39 10.23 10.29 457,429 +0.19(+1.87%)
Nov 27, 2009 10.04 10.16 9.979 10.10 740,058 -0.33(-3.13%)
Nov 25, 2009 10.48 10.49 10.33 10.43 448,955 +0.12(+1.15%)
Nov 24, 2009 10.34 10.38 10.27 10.31 786,261 -0.01(-0.08%)
Nov 23, 2009 10.40 10.40 10.26 10.32 980,728 -0.01(-0.10%)
Nov 20, 2009 10.42 10.45 10.30 10.33 1,159,201 +0.04(+0.42%)
Nov 19, 2009 10.43 10.46 10.26 10.28 1,890,129 -0.12(-1.17%)
Nov 18, 2009 10.25 10.43 10.14 10.40 1,386,270 +0.16(+1.55%)
Nov 17, 2009 10.23 10.32 10.20 10.25 376,545 +0.02(+0.16%)
Nov 16, 2009 10.21 10.27 10.16 10.23 490,076 +0.13(+1.25%)
Nov 13, 2009 10.05 10.14 10.00 10.10 198,428 +0.07(+0.67%)
Nov 12, 2009 10.22 10.22 9.981 10.04 304,959 -0.07(-0.67%)
Nov 11, 2009 10.05 10.15 10.04 10.10 503,187 +0.05(+0.48%)
Nov 10, 2009 10.06 10.08 9.976 10.05 366,462 -0.03(-0.27%)
Nov 09, 2009 9.971 10.09 9.960 10.08 487,483 +0.11(+1.14%)
Nov 06, 2009 9.838 9.973 9.838 9.968 586,864 +0.08(+0.76%)
Nov 05, 2009 9.822 9.919 9.801 9.892 1,114,938 +0.32(+3.38%)
Nov 04, 2009 9.572 9.655 9.545 9.569 947,472 +0.15(+1.63%)
Nov 03, 2009 9.297 9.429 9.219 9.415 745,586 +0.09(+1.01%)
Nov 02, 2009 9.165 9.356 9.165 9.321 977,586 +0.18(+1.98%)
Oct 30, 2009 9.299 9.394 9.127 9.140 1,270,072 -0.09(-0.93%)
Oct 29, 2009 9.237 9.272 9.046 9.227 1,558,381 +0.06(+0.62%)
Oct 28, 2009 9.434 9.464 9.130 9.170 1,192,461 -0.31(-3.24%)
Oct 27, 2009 9.534 9.628 9.461 9.477 858,419 -0.09(-0.99%)
Oct 26, 2009 9.830 9.830 9.542 9.572 1,072,678 -0.16(-1.61%)
Oct 23, 2009 9.709 9.747 9.656 9.728 379,706 -0.08(-0.77%)
Oct 22, 2009 9.750 9.806 9.569 9.803 571,962 -0.03(-0.27%)
Oct 21, 2009 9.750 9.898 9.750 9.830 1,045,017 +0.04(+0.39%)
Oct 20, 2009 9.801 9.820 9.768 9.793 1,458,525 -0.13(-1.33%)
Oct 19, 2009 9.892 9.960 9.796 9.925 468,555 +0.13(+1.29%)
Oct 16, 2009 9.890 9.971 9.750 9.798 607,618 -0.17(-1.70%)
Oct 15, 2009 9.930 10.00 9.909 9.968 739,628 -0.02(-0.24%)
Oct 14, 2009 9.968 10.15 9.919 9.992 724,591 +0.04(+0.35%)
Oct 13, 2009 9.890 10.13 9.890 9.957 775,050 +0.13(+1.34%)
Oct 12, 2009 9.860 9.971 9.771 9.825 436,857 +0.00(+0.00%)
Oct 09, 2009 9.774 9.833 9.741 9.825 692,912 -0.04(-0.44%)
Oct 08, 2009 9.838 9.887 9.774 9.868 978,079 +0.10(+0.99%)
Oct 07, 2009 9.766 9.830 9.696 9.771 444,648 -0.00(-0.03%)
Oct 06, 2009 9.714 9.820 9.704 9.774 1,456,907 +0.29(+3.04%)
Oct 05, 2009 9.547 9.547 9.378 9.485 1,046,720 +0.13(+1.35%)
Oct 02, 2009 9.423 9.423 9.070 9.359 2,017,740 -0.13(-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.