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 (%)
May 28, 2010 8.965 9.146 8.946 8.965 3,598,366 -0.11(-1.19%)
May 27, 2010 8.930 9.073 8.924 9.073 1,727,744 +0.22(+2.48%)
May 26, 2010 8.526 8.903 8.526 8.854 3,845,315 +0.33(+3.91%)
May 25, 2010 8.207 8.521 8.207 8.521 2,184,941 +0.19(+2.34%)
May 24, 2010 8.448 8.448 8.261 8.326 1,135,200 -0.43(-4.91%)
May 21, 2010 8.640 8.756 8.591 8.756 1,014,969 +0.08(+0.97%)
May 20, 2010 8.740 8.821 8.621 8.673 1,939,991 -0.25(-2.79%)
May 19, 2010 8.878 8.954 8.832 8.921 523,976 -0.08(-0.93%)
May 18, 2010 9.127 9.157 8.973 9.005 578,075 -0.01(-0.06%)
May 17, 2010 9.019 9.103 8.892 9.011 582,081 -0.03(-0.36%)
May 14, 2010 9.043 9.189 8.949 9.043 560,835 -0.08(-0.83%)
May 13, 2010 9.135 9.227 9.100 9.119 826,753 -0.06(-0.65%)
May 12, 2010 9.189 9.198 9.049 9.179 1,095,591 -0.02(-0.24%)
May 11, 2010 9.254 9.306 9.168 9.200 671,100 -0.09(-1.02%)
May 10, 2010 9.211 9.298 9.191 9.295 1,292,336 +0.44(+4.95%)
May 07, 2010 9.162 9.162 8.765 8.857 1,597,704 +0.18(+2.09%)
May 06, 2010 9.030 9.043 8.548 8.675 1,378,243 -0.46(-5.01%)
May 05, 2010 9.081 9.133 8.949 9.133 1,170,378 -0.14(-1.46%)
May 04, 2010 9.406 9.430 9.241 9.268 1,506,723 -0.36(-3.77%)
May 03, 2010 9.501 9.676 9.498 9.630 581,024 +0.24(+2.51%)
Apr 30, 2010 9.428 9.465 9.354 9.395 652,884 +0.02(+0.17%)
Apr 29, 2010 9.300 9.403 9.267 9.379 718,170 +0.13(+1.37%)
Apr 28, 2010 9.382 9.382 9.208 9.252 546,884 -0.06(-0.64%)
Apr 27, 2010 9.465 9.465 9.290 9.311 759,457 -0.16(-1.71%)
Apr 26, 2010 9.606 9.606 9.474 9.474 733,307 -0.24(-2.51%)
Apr 23, 2010 9.701 9.728 9.595 9.717 255,910 +0.09(+0.96%)
Apr 22, 2010 9.649 9.652 9.555 9.625 302,596 -0.03(-0.28%)
Apr 21, 2010 9.674 9.717 9.647 9.652 663,040 +0.05(+0.48%)
Apr 20, 2010 9.725 9.733 9.571 9.606 1,026,517 +0.06(+0.68%)
Apr 19, 2010 9.636 9.636 9.471 9.541 930,584 -0.09(-0.93%)
Apr 16, 2010 9.860 9.860 9.568 9.630 1,388,450 -0.15(-1.58%)
Apr 15, 2010 9.758 9.809 9.741 9.785 1,071,005 +0.09(+0.89%)
Apr 14, 2010 9.606 9.763 9.563 9.698 1,169,218 +0.07(+0.76%)
Apr 13, 2010 9.636 9.782 9.547 9.625 624,927 -0.12(-1.19%)
Apr 12, 2010 9.717 9.847 9.658 9.741 590,636 -0.01(-0.11%)
Apr 09, 2010 9.793 9.793 9.676 9.752 380,443 +0.09(+0.98%)
Apr 08, 2010 9.555 9.682 9.555 9.658 447,389 -0.05(-0.56%)
Apr 07, 2010 9.741 9.779 9.614 9.712 1,080,606 -0.11(-1.16%)
Apr 06, 2010 9.695 9.844 9.584 9.825 393,193 -0.13(-1.30%)
Apr 05, 2010 9.877 9.982 9.825 9.955 514,260 +0.20(+2.05%)
Apr 01, 2010 9.725 9.755 9.755 9.755 2,613,135 +0.08(+0.81%)
Mar 31, 2010 9.590 9.690 9.503 9.676 884,681 +0.10(+1.02%)
Mar 30, 2010 9.557 9.601 9.541 9.579 1,007,093 +0.04(+0.40%)
Mar 29, 2010 9.606 9.606 9.490 9.541 837,267 +0.02(+0.23%)
Mar 26, 2010 9.695 9.695 9.476 9.520 1,023,539 -0.11(-1.18%)
Mar 25, 2010 9.722 9.874 9.614 9.633 1,949,718 +0.05(+0.56%)
Mar 24, 2010 9.536 9.598 9.490 9.579 640,937 +0.11(+1.17%)
Mar 23, 2010 9.441 9.501 9.368 9.468 962,340 +0.02(+0.26%)
Mar 22, 2010 9.530 9.576 9.417 9.444 1,786,695 -0.19(-1.99%)
Mar 19, 2010 9.620 9.741 9.525 9.636 2,021,434 -0.06(-0.61%)
Mar 18, 2010 10.03 10.03 9.622 9.695 4,632,482 -0.54(-5.29%)
Mar 17, 2010 10.11 10.28 10.11 10.24 724,944 +0.27(+2.72%)
Mar 16, 2010 9.947 9.974 9.833 9.966 572,184 +0.02(+0.16%)
Mar 15, 2010 9.898 9.963 9.882 9.950 497,634 -0.08(-0.78%)
Mar 12, 2010 10.07 10.07 9.998 10.03 1,029,174 -0.20(-1.96%)
Mar 11, 2010 10.24 10.24 10.11 10.23 938,319 +0.02(+0.21%)
Mar 10, 2010 10.16 10.23 10.14 10.21 504,640 -0.08(-0.74%)
Mar 09, 2010 10.14 10.32 10.14 10.28 2,545,569 +0.16(+1.60%)
Mar 08, 2010 9.790 10.12 9.952 10.12 3,742,312 +0.33(+3.37%)
Mar 05, 2010 9.741 9.866 9.603 9.790 1,306,113 +0.18(+1.92%)
Mar 04, 2010 9.647 9.647 9.563 9.606 1,264,194 +0.01(+0.08%)
Mar 03, 2010 9.779 9.779 9.552 9.598 1,368,416 -0.27(-2.74%)
Mar 02, 2010 9.833 9.925 9.823 9.869 832,589 +0.20(+2.10%)
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.