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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 8.074 8.101 8.023 8.082 1,577,519 +0.04(+0.44%)
Jun 29, 2009 7.883 8.085 7.853 8.047 1,367,317 -0.08(-1.00%)
Jun 26, 2009 8.074 8.169 7.934 8.128 783,763 -0.05(-0.59%)
Jun 25, 2009 8.074 8.201 8.050 8.177 727,859 +0.42(+5.42%)
Jun 24, 2009 7.710 7.885 7.710 7.756 1,233,698 +0.10(+1.27%)
Jun 23, 2009 7.670 7.729 7.573 7.659 964,584 -0.11(-1.46%)
Jun 22, 2009 7.786 7.856 7.751 7.772 987,622 -0.12(-1.50%)
Jun 19, 2009 8.018 8.160 7.845 7.891 695,128 +0.05(+0.58%)
Jun 18, 2009 7.845 7.923 7.740 7.845 1,110,929 -0.06(-0.72%)
Jun 17, 2009 7.818 7.939 7.818 7.902 579,291 -0.17(-2.10%)
Jun 16, 2009 7.991 8.147 7.991 8.071 1,042,803 -0.08(-0.99%)
Jun 15, 2009 8.109 8.206 8.093 8.152 549,175 -0.18(-2.17%)
Jun 12, 2009 8.271 8.341 8.044 8.333 591,469 +0.06(+0.68%)
Jun 11, 2009 7.953 8.314 7.953 8.276 940,558 -0.04(-0.45%)
Jun 10, 2009 8.392 8.468 8.225 8.314 790,429 -0.10(-1.22%)
Jun 09, 2009 8.349 8.438 8.301 8.417 301,263 +0.16(+1.93%)
Jun 08, 2009 8.217 8.317 8.085 8.257 1,407,964 -0.17(-1.98%)
Jun 05, 2009 8.392 8.484 8.276 8.425 988,412 +0.07(+0.87%)
Jun 04, 2009 8.222 8.352 8.169 8.352 537,624 +0.34(+4.20%)
Jun 03, 2009 8.212 8.231 7.999 8.015 821,565 -0.13(-1.62%)
Jun 02, 2009 8.090 8.198 7.993 8.147 627,183 -0.10(-1.21%)
Jun 01, 2009 8.074 8.301 8.058 8.247 816,365 +0.27(+3.41%)
May 29, 2009 7.867 8.190 7.867 7.974 806,323 +0.09(+1.16%)
May 28, 2009 7.807 8.007 7.807 7.883 1,067,615 +0.11(+1.35%)
May 27, 2009 7.950 8.004 7.759 7.778 1,105,213 -0.12(-1.50%)
May 26, 2009 7.667 7.912 7.654 7.896 638,155 +0.24(+3.10%)
May 22, 2009 7.745 7.775 7.551 7.659 692,579 +0.27(+3.72%)
May 21, 2009 7.621 7.621 7.287 7.384 1,067,849 -0.29(-3.79%)
May 20, 2009 7.783 7.842 7.629 7.675 575,601 -0.03(-0.42%)
May 19, 2009 7.740 7.842 7.699 7.708 492,448 -0.01(-0.14%)
May 18, 2009 7.521 7.748 7.416 7.718 3,846,989 +0.51(+7.03%)
May 15, 2009 7.309 7.309 7.149 7.211 1,711,691 -0.06(-0.82%)
May 14, 2009 7.495 7.524 7.211 7.271 1,452,332 -0.19(-2.57%)
May 13, 2009 7.670 7.670 7.422 7.462 1,984,496 -0.22(-2.88%)
May 12, 2009 7.770 7.904 7.672 7.683 1,529,568 +0.04(+0.53%)
May 11, 2009 7.759 7.783 7.578 7.643 1,285,429 -0.31(-3.93%)
May 08, 2009 7.904 8.088 7.904 7.956 1,675,068 +0.10(+1.30%)
May 07, 2009 7.991 8.101 7.732 7.853 868,722 -0.21(-2.58%)
May 06, 2009 8.004 8.123 7.929 8.061 1,852,632 +0.21(+2.68%)
May 05, 2009 7.945 8.023 7.794 7.850 963,664 -0.35(-4.24%)
May 04, 2009 8.096 8.214 8.080 8.198 586,892 +0.39(+4.93%)
May 01, 2009 7.699 7.813 7.648 7.813 642,102 +0.06(+0.84%)
Apr 30, 2009 7.829 7.915 7.729 7.748 758,777 +0.08(+1.02%)
Apr 29, 2009 7.632 7.832 7.605 7.670 756,959 +0.10(+1.32%)
Apr 28, 2009 7.244 7.637 7.244 7.570 1,138,902 +0.39(+5.48%)
Apr 27, 2009 7.225 7.279 7.117 7.176 1,456,898 -0.12(-1.66%)
Apr 24, 2009 7.290 7.406 7.220 7.298 1,112,747 +0.02(+0.26%)
Apr 23, 2009 7.166 7.333 7.166 7.279 1,100,536 -0.02(-0.33%)
Apr 22, 2009 7.290 7.435 7.279 7.303 1,192,899 -0.05(-0.70%)
Apr 21, 2009 7.287 7.365 7.249 7.354 673,966 -0.02(-0.26%)
Apr 20, 2009 7.791 7.796 7.357 7.373 1,323,235 -0.22(-2.88%)
Apr 17, 2009 7.646 7.651 7.500 7.592 1,060,222 -0.10(-1.33%)
Apr 16, 2009 7.794 7.794 7.573 7.694 2,099,468 +0.26(+3.52%)
Apr 15, 2009 7.495 7.667 7.309 7.433 3,126,626 +0.13(+1.73%)
Apr 14, 2009 7.230 7.371 6.988 7.306 1,369,417 +0.08(+1.16%)
Apr 13, 2009 7.101 7.244 7.001 7.222 1,488,521 +0.31(+4.49%)
Apr 09, 2009 7.123 7.123 6.831 6.912 1,757,795 +0.12(+1.79%)
Apr 08, 2009 6.667 6.802 6.605 6.791 1,614,832 +0.07(+1.04%)
Apr 07, 2009 6.767 6.791 6.621 6.721 1,101,864 -0.29(-4.08%)
Apr 06, 2009 6.988 7.058 6.837 7.007 725,645 +0.05(+0.78%)
Apr 03, 2009 6.934 7.087 6.710 6.953 1,792,960 -0.08(-1.19%)
Apr 02, 2009 6.899 7.152 6.872 7.036 3,141,990 +0.05(+0.73%)
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.