Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.872	8.196	7.872	7.980	805,758	+0.09(+1.16%)
May 28, 2009	7.813	8.012	7.813	7.888	1,066,866	+0.11(+1.35%)
May 27, 2009	7.956	8.010	7.764	7.783	1,104,438	-0.12(-1.50%)
May 26, 2009	7.672	7.918	7.659	7.902	637,708	+0.24(+3.10%)
May 22, 2009	7.751	7.780	7.556	7.664	692,094	+0.28(+3.72%)
May 21, 2009	7.627	7.627	7.292	7.389	1,067,100	-0.29(-3.79%)
May 20, 2009	7.788	7.848	7.635	7.681	575,197	-0.03(-0.42%)
May 19, 2009	7.745	7.848	7.705	7.713	492,103	-0.01(-0.14%)
May 18, 2009	7.527	7.753	7.422	7.724	3,844,292	+0.51(+7.03%)
May 15, 2009	7.314	7.314	7.154	7.217	1,710,491	-0.06(-0.82%)
May 14, 2009	7.500	7.529	7.217	7.276	1,451,314	-0.19(-2.57%)
May 13, 2009	7.675	7.675	7.427	7.467	1,983,105	-0.22(-2.88%)
May 12, 2009	7.775	7.910	7.678	7.689	1,528,496	+0.04(+0.53%)
May 11, 2009	7.764	7.788	7.583	7.648	1,284,528	-0.31(-3.93%)
May 08, 2009	7.910	8.093	7.910	7.961	1,673,894	+0.10(+1.30%)
May 07, 2009	7.996	8.107	7.737	7.859	868,113	-0.21(-2.58%)
May 06, 2009	8.010	8.129	7.934	8.066	1,851,333	+0.21(+2.68%)
May 05, 2009	7.950	8.029	7.799	7.856	962,988	-0.35(-4.24%)
May 04, 2009	8.101	8.220	8.085	8.204	586,481	+0.39(+4.93%)

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.