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 (%)
Aug 31, 2009 9.028 9.028 8.648 8.770 1,660,617 -0.40(-4.38%)
Aug 28, 2009 9.007 9.198 9.007 9.171 1,316,944 +0.04(+0.38%)
Aug 27, 2009 9.158 9.201 9.085 9.136 4,602,572 +0.02(+0.27%)
Aug 26, 2009 9.188 9.282 9.028 9.112 1,564,552 +0.01(+0.15%)
Aug 25, 2009 9.128 9.177 9.066 9.099 1,557,151 +0.11(+1.23%)
Aug 24, 2009 8.991 9.002 8.918 8.988 699,894 +0.06(+0.69%)
Aug 21, 2009 9.150 9.204 8.923 8.926 1,546,854 +0.03(+0.33%)
Aug 20, 2009 9.018 9.055 8.869 8.896 1,628,712 +0.02(+0.18%)
Aug 19, 2009 8.848 8.953 8.759 8.880 1,012,972 -0.13(-1.41%)
Aug 18, 2009 8.985 9.055 8.861 9.007 1,108,129 +0.01(+0.12%)
Aug 17, 2009 9.115 9.115 8.923 8.996 543,177 -0.29(-3.08%)
Aug 14, 2009 9.115 9.285 9.115 9.282 572,158 -0.02(-0.17%)
Aug 13, 2009 9.436 9.463 9.233 9.298 1,100,658 +0.10(+1.05%)
Aug 12, 2009 9.134 9.309 9.066 9.201 871,200 -0.08(-0.87%)
Aug 11, 2009 9.603 9.603 9.198 9.282 1,954,592 -0.40(-4.15%)
Aug 10, 2009 9.667 9.727 9.649 9.684 779,920 +0.16(+1.73%)
Aug 07, 2009 9.436 9.527 9.401 9.519 929,259 +0.16(+1.73%)
Aug 06, 2009 9.538 9.546 9.174 9.357 1,231,291 -0.12(-1.25%)
Aug 05, 2009 9.506 9.527 9.290 9.476 978,965 -0.09(-0.90%)
Aug 04, 2009 9.565 9.622 9.530 9.562 598,183 -0.01(-0.11%)
Aug 03, 2009 9.662 9.764 9.533 9.573 993,454 +0.05(+0.54%)
Jul 31, 2009 9.662 9.732 9.468 9.522 1,178,102 -0.16(-1.70%)
Jul 30, 2009 9.872 9.975 9.632 9.686 1,430,016 +0.16(+1.73%)
Jul 29, 2009 9.473 9.543 9.427 9.522 601,444 -0.04(-0.45%)
Jul 28, 2009 9.487 9.570 9.419 9.565 739,262 +0.15(+1.63%)
Jul 27, 2009 9.409 9.435 9.317 9.411 465,874 +0.08(+0.87%)
Jul 24, 2009 9.382 9.398 9.241 9.330 9,199 +0.22(+2.40%)
Jul 23, 2009 8.896 9.182 8.853 9.112 1,406,599 +0.35(+3.94%)
Jul 22, 2009 8.724 8.824 8.716 8.767 448,859 -0.21(-2.31%)
Jul 21, 2009 8.880 9.053 8.832 8.975 1,094,237 +0.19(+2.12%)
Jul 20, 2009 8.697 8.869 8.697 8.789 689,571 +0.11(+1.31%)
Jul 17, 2009 8.576 8.718 8.487 8.675 702,183 +0.18(+2.16%)
Jul 16, 2009 8.559 8.605 8.454 8.492 952,565 -0.24(-2.78%)
Jul 15, 2009 8.638 8.756 8.592 8.735 580,516 +0.17(+1.98%)
Jul 14, 2009 8.557 8.589 8.468 8.565 325,682 +0.10(+1.21%)
Jul 13, 2009 8.287 8.484 8.228 8.462 800,852 +0.00(+0.03%)
Jul 10, 2009 8.891 8.891 8.360 8.460 771,785 -0.13(-1.57%)
Jul 09, 2009 8.592 8.651 8.441 8.594 1,493,406 -0.07(-0.84%)
Jul 08, 2009 8.386 8.915 8.386 8.667 2,063,981 +0.03(+0.31%)
Jul 07, 2009 8.805 8.810 8.635 8.640 1,395,334 -0.25(-2.79%)
Jul 06, 2009 8.635 8.888 8.630 8.888 1,074,759 +0.33(+3.84%)
Jul 02, 2009 8.549 8.632 8.500 8.559 800,663 +0.01(+0.16%)
Jul 01, 2009 8.279 8.669 8.222 8.546 2,219,036 +0.46(+5.74%)
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%)
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.