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 (%)
Aug 29, 2008 9.252 9.406 9.236 9.395 0 +0.11(+1.19%)
Aug 28, 2008 9.279 9.284 9.171 9.284 547,990 +0.12(+1.35%)
Aug 27, 2008 9.087 9.190 9.087 9.160 758,673 +0.11(+1.22%)
Aug 26, 2008 9.012 9.098 8.969 9.050 748,585 -0.07(-0.77%)
Aug 25, 2008 9.195 9.228 9.039 9.120 1,486,759 -0.08(-0.82%)
Aug 22, 2008 9.131 9.225 9.063 9.195 0 +0.51(+5.87%)
Aug 21, 2008 8.559 8.691 8.559 8.685 981,480 +0.15(+1.77%)
Aug 20, 2008 8.540 8.561 8.394 8.534 976,128 +0.08(+0.99%)
Aug 19, 2008 8.502 8.515 8.370 8.451 2,243,839 -0.04(-0.44%)
Aug 18, 2008 8.618 8.691 8.470 8.488 874,618 -0.13(-1.47%)
Aug 15, 2008 8.648 8.685 8.567 8.615 0 +0.08(+0.95%)
Aug 14, 2008 8.456 8.650 8.364 8.534 2,222,221 +0.09(+1.05%)
Aug 13, 2008 8.640 8.683 8.432 8.445 1,847,389 -0.19(-2.19%)
Aug 12, 2008 8.885 8.885 8.604 8.634 1,230,300 -0.36(-3.99%)
Aug 11, 2008 9.063 9.185 8.974 8.993 967,789 -0.16(-1.74%)
Aug 08, 2008 8.993 9.222 8.993 9.152 1,673,104 +0.06(+0.65%)
Aug 07, 2008 9.236 9.241 9.042 9.093 2,230,949 -0.09(-1.03%)
Aug 06, 2008 9.147 9.217 9.087 9.187 1,833,954 -0.14(-1.48%)
Aug 05, 2008 9.171 9.325 9.141 9.325 2,444,968 +0.15(+1.65%)
Aug 04, 2008 9.255 9.357 9.109 9.174 2,043,744 +0.24(+2.72%)
Aug 01, 2008 8.998 8.998 8.696 8.931 1,567,622 +0.03(+0.36%)
Jul 31, 2008 9.495 9.495 8.858 8.899 2,131,122 -0.45(-4.82%)
Jul 30, 2008 9.438 9.460 9.225 9.349 586,549 -0.04(-0.46%)
Jul 29, 2008 9.392 9.395 9.276 9.392 465,448 +0.06(+0.61%)
Jul 28, 2008 9.314 9.419 9.306 9.336 1,152,811 +0.22(+2.43%)
Jul 25, 2008 9.069 9.131 9.044 9.114 800,505 +0.16(+1.75%)
Jul 24, 2008 9.163 9.212 8.934 8.958 760,482 -0.10(-1.10%)
Jul 23, 2008 9.112 9.168 8.998 9.058 682,914 -0.04(-0.42%)
Jul 22, 2008 8.572 9.120 8.521 9.096 2,201,121 +0.81(+9.80%)
Jul 21, 2008 8.332 8.335 8.211 8.283 1,407,365 +0.20(+2.47%)
Jul 18, 2008 8.216 8.264 8.057 8.084 1,608,294 -0.07(-0.86%)
Jul 17, 2008 8.162 8.221 8.070 8.154 2,176,664 -0.14(-1.66%)
Jul 16, 2008 8.337 8.354 8.159 8.291 2,372,730 -0.10(-1.22%)
Jul 15, 2008 8.389 8.499 8.232 8.394 1,533,491 -0.24(-2.75%)
Jul 14, 2008 8.718 8.747 8.591 8.631 845,854 -0.07(-0.81%)
Jul 11, 2008 8.863 8.863 8.634 8.702 1,586,668 -0.12(-1.38%)
Jul 10, 2008 8.758 8.823 8.650 8.823 757,902 +0.15(+1.74%)
Jul 09, 2008 8.729 8.847 8.648 8.672 1,030,598 -0.12(-1.41%)
Jul 08, 2008 8.747 8.847 8.650 8.796 892,605 +0.11(+1.21%)
Jul 07, 2008 8.712 8.785 8.648 8.691 2,482,590 +0.06(+0.66%)
Jul 04, 2008 8.712 8.793 8.618 8.634 366,200 +0.00(+0.00%)
Jul 03, 2008 8.712 8.793 8.618 8.634 366,200 +0.01(+0.06%)
Jul 02, 2008 8.529 8.901 8.499 8.629 1,194,402 -0.21(-2.38%)
Jul 01, 2008 8.769 8.869 8.648 8.839 1,777,467 +0.14(+1.58%)
Jun 30, 2008 8.661 8.729 8.588 8.702 1,306,411 +0.08(+0.94%)
Jun 27, 2008 8.637 8.702 8.529 8.621 1,324,898 +0.03(+0.38%)
Jun 26, 2008 8.645 8.707 8.583 8.588 1,134,387 -0.18(-2.06%)
Jun 25, 2008 8.793 8.885 8.712 8.769 1,097,436 -0.07(-0.76%)
Jun 24, 2008 8.888 8.888 8.739 8.837 573,789 -0.02(-0.18%)
Jun 23, 2008 8.804 8.899 8.718 8.853 919,297 +0.01(+0.09%)
Jun 20, 2008 8.880 8.958 8.796 8.845 937,883 -0.06(-0.70%)
Jun 19, 2008 8.847 8.931 8.747 8.907 775,421 +0.13(+1.48%)
Jun 18, 2008 8.737 8.820 8.718 8.777 1,110,211 +0.04(+0.46%)
Jun 17, 2008 8.715 8.811 8.634 8.737 2,370,570 +0.02(+0.22%)
Jun 16, 2008 8.634 8.743 8.634 8.718 426,741 -0.05(-0.52%)
Jun 13, 2008 8.712 8.774 8.607 8.764 1,517,017 +0.13(+1.50%)
Jun 12, 2008 8.869 8.869 8.567 8.634 1,456,572 -0.12(-1.42%)
Jun 11, 2008 9.012 9.012 8.758 8.758 1,220,727 -0.29(-3.22%)
Jun 10, 2008 9.051 9.133 8.947 9.050 1,149,305 -0.01(-0.12%)
Jun 09, 2008 9.047 9.222 9.042 9.060 1,065,752 +0.03(+0.36%)
Jun 06, 2008 9.295 9.295 9.028 9.028 743,274 -0.43(-4.56%)
Jun 05, 2008 9.328 9.460 9.328 9.460 935,997 +0.24(+2.63%)
Jun 04, 2008 9.055 9.287 9.042 9.217 1,269,078 +0.15(+1.64%)
Jun 03, 2008 9.123 9.198 9.050 9.069 2,191,926 -0.07(-0.80%)
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.