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 (%)
Mar 31, 2011 9.367 9.477 9.367 9.429 673,397 +0.20(+2.22%)
Mar 30, 2011 9.216 9.224 9.213 9.224 817,906 +0.14(+1.55%)
Mar 29, 2011 9.025 9.112 8.988 9.084 520,135 +0.01(+0.12%)
Mar 28, 2011 9.148 9.207 9.059 9.073 671,406 -0.10(-1.07%)
Mar 25, 2011 9.182 9.221 9.143 9.171 560,181 +0.02(+0.18%)
Mar 24, 2011 9.157 9.168 9.014 9.154 1,065,085 +0.37(+4.19%)
Mar 23, 2011 8.640 8.828 8.702 8.786 977,874 +0.15(+1.69%)
Mar 22, 2011 8.615 8.691 8.567 8.640 1,299,576 -0.09(-1.03%)
Mar 21, 2011 8.738 8.756 8.722 8.730 657,710 +0.01(+0.10%)
Mar 18, 2011 8.677 8.767 8.649 8.722 755,684 -0.01(-0.16%)
Mar 17, 2011 8.778 8.834 8.696 8.736 1,009,081 -0.15(-1.74%)
Mar 16, 2011 9.031 9.081 8.823 8.890 976,991 -0.33(-3.62%)
Mar 15, 2011 9.196 9.238 9.160 9.224 519,433 -0.13(-1.44%)
Mar 14, 2011 9.379 9.460 9.303 9.359 698,604 -0.08(-0.86%)
Mar 11, 2011 9.238 9.452 9.238 9.440 682,724 +0.10(+1.05%)
Mar 10, 2011 9.617 9.617 9.325 9.342 952,097 -0.29(-3.00%)
Mar 09, 2011 9.488 9.640 9.488 9.631 950,182 +0.14(+1.45%)
Mar 08, 2011 9.283 9.497 9.283 9.494 633,664 +0.15(+1.65%)
Mar 07, 2011 9.398 9.438 9.325 9.339 369,138 +0.06(+0.60%)
Mar 04, 2011 9.440 9.440 9.264 9.283 742,261 -0.24(-2.56%)
Mar 03, 2011 9.471 9.561 9.460 9.528 1,046,460 -0.03(-0.26%)
Mar 02, 2011 9.514 9.553 9.443 9.553 991,752 +0.04(+0.41%)
Mar 01, 2011 9.612 9.648 9.502 9.514 873,604 -0.09(-0.91%)
Feb 28, 2011 9.536 9.631 9.519 9.601 658,625 +0.08(+0.86%)
Feb 25, 2011 9.477 9.530 9.460 9.519 1,378,401 +0.15(+1.65%)
Feb 24, 2011 9.331 9.418 9.323 9.365 1,169,943 -0.02(-0.24%)
Feb 23, 2011 9.407 9.519 9.317 9.387 1,145,139 -0.02(-0.21%)
Feb 22, 2011 9.471 9.516 9.393 9.407 1,326,489 -0.15(-1.56%)
Feb 18, 2011 9.497 9.589 9.497 9.556 804,989 +0.05(+0.50%)
Feb 17, 2011 9.387 9.514 9.387 9.508 1,037,568 +0.07(+0.71%)
Feb 16, 2011 9.463 9.483 9.407 9.440 1,014,302 -0.03(-0.27%)
Feb 15, 2011 9.516 9.547 9.435 9.466 1,095,741 -0.03(-0.30%)
Feb 14, 2011 9.558 9.603 9.407 9.494 807,065 -0.18(-1.83%)
Feb 11, 2011 9.547 9.671 9.547 9.671 611,342 +0.08(+0.79%)
Feb 10, 2011 9.592 9.634 9.561 9.595 860,815 -0.22(-2.29%)
Feb 09, 2011 9.806 9.820 9.763 9.820 699,879 +0.05(+0.49%)
Feb 08, 2011 9.696 9.772 9.634 9.772 782,624 +0.09(+0.96%)
Feb 07, 2011 9.603 9.713 9.603 9.679 517,724 +0.01(+0.15%)
Feb 04, 2011 9.645 9.679 9.578 9.665 392,891 +0.09(+0.94%)
Feb 03, 2011 9.584 9.612 9.550 9.575 219,572 +0.00(+0.00%)
Feb 02, 2011 9.536 9.657 9.494 9.575 847,635 +0.08(+0.80%)
Feb 01, 2011 9.488 9.511 9.414 9.499 451,157 +0.06(+0.62%)
Jan 31, 2011 9.418 9.440 9.359 9.440 492,339 +0.09(+0.96%)
Jan 28, 2011 9.584 9.592 9.331 9.351 1,560,399 -0.20(-2.06%)
Jan 27, 2011 9.645 9.665 9.530 9.547 749,761 -0.10(-0.99%)
Jan 26, 2011 9.643 9.727 9.640 9.643 1,588,301 -0.01(-0.06%)
Jan 25, 2011 9.598 9.676 9.522 9.648 1,887,137 +0.08(+0.82%)
Jan 24, 2011 9.353 9.578 9.353 9.570 916,054 +0.22(+2.34%)
Jan 21, 2011 9.469 9.477 9.314 9.351 1,498,487 -0.10(-1.04%)
Jan 20, 2011 9.449 9.485 9.379 9.449 1,416,866 -0.03(-0.30%)
Jan 19, 2011 9.572 9.651 9.435 9.477 1,006,513 -0.06(-0.68%)
Jan 18, 2011 9.587 9.660 9.483 9.542 1,008,291 +0.12(+1.22%)
Jan 14, 2011 9.309 9.443 9.266 9.426 1,623,369 +0.16(+1.76%)
Jan 13, 2011 9.303 9.306 9.182 9.264 2,038,668 -0.18(-1.93%)
Jan 12, 2011 9.210 9.530 9.210 9.446 1,613,259 +0.41(+4.57%)
Jan 11, 2011 9.022 9.064 8.946 9.033 2,320,243 -0.07(-0.74%)
Jan 10, 2011 8.986 9.109 8.896 9.101 2,619,491 -0.04(-0.40%)
Jan 07, 2011 9.272 9.342 9.118 9.137 1,801,329 -0.43(-4.46%)
Jan 06, 2011 9.702 9.733 9.536 9.564 912,649 -0.49(-4.91%)
Jan 05, 2011 10.00 10.09 9.968 10.06 603,287 +0.09(+0.93%)
Jan 04, 2011 10.06 10.12 9.954 9.966 1,156,538 -0.14(-1.39%)
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.