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 (%)
Jul 30, 2010 10.50 10.53 10.24 10.50 1,094,845 +0.32(+3.16%)
Jul 29, 2010 10.23 10.33 10.17 10.18 786,824 -0.04(-0.38%)
Jul 28, 2010 10.25 10.25 10.17 10.22 1,779,210 +0.05(+0.52%)
Jul 27, 2010 10.19 10.20 10.12 10.16 647,101 +0.01(+0.14%)
Jul 26, 2010 10.03 10.16 9.984 10.15 1,283,110 +0.08(+0.75%)
Jul 23, 2010 10.06 10.16 10.02 10.07 1,005,047 -0.17(-1.67%)
Jul 22, 2010 10.09 10.31 10.09 10.24 1,918,032 +0.23(+2.32%)
Jul 21, 2010 10.05 10.05 9.950 10.01 925,436 -0.06(-0.56%)
Jul 20, 2010 9.836 10.09 9.796 10.07 1,625,655 +0.14(+1.44%)
Jul 19, 2010 9.889 9.987 9.847 9.925 984,025 +0.08(+0.80%)
Jul 16, 2010 9.847 9.878 9.771 9.847 801,220 -0.02(-0.20%)
Jul 15, 2010 9.897 9.897 9.752 9.866 679,776 +0.05(+0.54%)
Jul 14, 2010 9.774 9.844 9.757 9.813 1,526,717 +0.03(+0.26%)
Jul 13, 2010 9.769 9.808 9.662 9.788 1,628,323 +0.05(+0.49%)
Jul 12, 2010 9.643 9.771 9.643 9.741 336,287 +0.02(+0.23%)
Jul 09, 2010 9.718 9.746 9.578 9.718 301,137 +0.09(+0.90%)
Jul 08, 2010 9.522 9.727 9.522 9.631 728,131 +0.04(+0.38%)
Jul 07, 2010 9.439 9.643 9.439 9.595 738,558 +0.15(+1.63%)
Jul 06, 2010 9.474 9.538 9.379 9.441 882,312 +0.17(+1.84%)
Jul 02, 2010 9.271 9.382 9.244 9.271 1,101,009 -0.05(-0.58%)
Jul 01, 2010 9.298 9.379 9.233 9.325 1,136,654 +0.07(+0.76%)
Jun 30, 2010 9.260 9.428 9.230 9.255 888,489 -0.06(-0.64%)
Jun 29, 2010 9.322 9.482 9.282 9.314 1,403,139 -0.19(-1.96%)
Jun 25, 2010 9.501 9.517 9.428 9.501 621,919 +0.01(+0.09%)
Jun 24, 2010 9.522 9.568 9.452 9.492 294,258 -0.10(-1.04%)
Jun 23, 2010 9.533 9.630 9.492 9.593 551,806 +0.09(+1.00%)
Jun 22, 2010 9.476 9.628 9.449 9.498 572,822 +0.08(+0.89%)
Jun 21, 2010 9.574 9.574 9.360 9.414 1,634,637 -0.19(-1.94%)
Jun 18, 2010 9.601 9.601 9.455 9.601 515,836 +0.12(+1.31%)
Jun 17, 2010 9.506 9.520 9.376 9.476 413,852 +0.02(+0.26%)
Jun 16, 2010 9.501 9.501 9.368 9.452 225,639 -0.07(-0.77%)
Jun 15, 2010 9.363 9.549 9.360 9.525 657,571 +0.16(+1.73%)
Jun 14, 2010 9.428 9.492 9.338 9.363 434,587 +0.02(+0.26%)
Jun 11, 2010 9.228 9.338 9.163 9.338 432,664 +0.11(+1.17%)
Jun 10, 2010 9.203 9.230 9.111 9.230 680,736 +0.03(+0.29%)
Jun 09, 2010 9.214 9.322 9.155 9.203 596,542 -0.01(-0.09%)
Jun 08, 2010 9.141 9.265 9.057 9.211 853,721 +0.29(+3.24%)
Jun 07, 2010 9.057 9.130 8.909 8.922 592,496 -0.16(-1.79%)
Jun 04, 2010 9.084 9.287 9.027 9.084 1,030,837 -0.32(-3.45%)
Jun 03, 2010 9.279 9.463 9.279 9.409 2,223,757 +0.10(+1.10%)
Jun 02, 2010 9.084 9.306 9.084 9.306 809,189 +0.49(+5.55%)
Jun 01, 2010 8.827 8.960 8.757 8.817 1,780,096 -0.14(-1.57%)
May 28, 2010 8.957 9.138 8.938 8.957 3,601,426 -0.11(-1.19%)
May 27, 2010 8.922 9.065 8.917 9.065 1,729,213 +0.22(+2.48%)
May 26, 2010 8.519 8.895 8.519 8.846 3,848,585 +0.33(+3.91%)
May 25, 2010 8.200 8.514 8.200 8.514 2,186,799 +0.19(+2.34%)
May 24, 2010 8.441 8.441 8.254 8.319 1,136,166 -0.43(-4.91%)
May 21, 2010 8.633 8.749 8.584 8.749 1,015,832 +0.08(+0.97%)
May 20, 2010 8.733 8.814 8.614 8.665 1,941,641 -0.25(-2.79%)
May 19, 2010 8.871 8.946 8.825 8.914 524,421 -0.08(-0.93%)
May 18, 2010 9.119 9.149 8.965 8.998 578,567 -0.01(-0.06%)
May 17, 2010 9.011 9.095 8.884 9.003 582,576 -0.03(-0.36%)
May 14, 2010 9.036 9.182 8.941 9.036 561,312 -0.08(-0.83%)
May 13, 2010 9.128 9.219 9.092 9.111 827,456 -0.06(-0.65%)
May 12, 2010 9.182 9.190 9.041 9.171 1,096,523 -0.02(-0.24%)
May 11, 2010 9.246 9.298 9.160 9.192 671,670 -0.09(-1.02%)
May 10, 2010 9.203 9.290 9.183 9.287 1,293,435 +0.44(+4.95%)
May 07, 2010 9.155 9.155 8.757 8.849 1,599,063 +0.18(+2.09%)
May 06, 2010 9.022 9.036 8.541 8.668 1,379,415 -0.46(-5.01%)
May 05, 2010 9.073 9.125 8.941 9.125 1,171,374 -0.14(-1.46%)
May 04, 2010 9.398 9.422 9.233 9.260 1,508,004 -0.36(-3.77%)
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.