Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.62	10.62	10.54	10.58	1,124,419	-0.05(-0.47%)
Apr 27, 2012	10.81	10.81	10.25	10.63	5,680,406	+0.38(+3.71%)
Apr 26, 2012	10.03	10.26	10.03	10.25	7,209,847	+0.21(+2.10%)
Apr 25, 2012	10.05	10.07	10.01	10.04	1,991,219	-0.00(-0.03%)
Apr 24, 2012	10.02	10.15	10.00	10.05	1,534,210	+0.09(+0.88%)
Apr 23, 2012	9.841	9.979	9.806	9.958	1,198,800	+0.06(+0.62%)
Apr 20, 2012	9.873	9.946	9.823	9.897	1,417,578	+0.08(+0.77%)
Apr 19, 2012	9.853	9.973	9.816	9.821	1,446,824	+0.04(+0.39%)
Apr 18, 2012	9.704	9.785	9.698	9.783	1,759,902	+0.11(+1.09%)
Apr 17, 2012	9.616	9.704	9.613	9.677	2,254,710	+0.10(+1.07%)
Apr 16, 2012	9.628	9.648	9.541	9.575	1,873,126	-0.01(-0.12%)
Apr 13, 2012	9.620	9.620	9.520	9.587	1,358,535	-0.05(-0.52%)
Apr 12, 2012	9.587	9.669	9.572	9.636	912,101	+0.06(+0.64%)
Apr 11, 2012	9.499	9.590	9.464	9.575	1,388,164	+0.02(+0.21%)
Apr 10, 2012	9.636	9.704	9.528	9.555	2,810,485	-0.04(-0.43%)
Apr 09, 2012	9.499	9.601	9.499	9.596	1,287,781	+0.04(+0.43%)
Apr 05, 2012	9.522	9.604	9.496	9.555	2,354,574	+0.30(+3.19%)
Apr 04, 2012	9.259	9.259	9.192	9.259	2,233,091	+0.09(+1.02%)
Apr 03, 2012	9.277	9.303	9.055	9.166	5,691,793	+0.11(+1.16%)

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.