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 )

17.97 +0.57 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2011 9.579 9.939 9.579 9.667 1,269,404 -0.01(-0.06%)
Sep 29, 2011 9.720 9.778 9.562 9.673 632,404 +0.15(+1.60%)
Sep 28, 2011 9.641 9.737 9.521 9.521 587,652 -0.09(-0.94%)
Sep 27, 2011 9.541 9.731 9.480 9.612 900,608 +0.20(+2.14%)
Sep 26, 2011 9.188 9.422 9.126 9.410 1,270,382 +0.23(+2.48%)
Sep 23, 2011 9.360 9.360 9.071 9.182 666,990 +0.27(+3.05%)
Sep 22, 2011 9.062 9.077 8.854 8.910 1,015,475 -0.63(-6.56%)
Sep 21, 2011 9.647 9.693 9.536 9.536 837,866 -0.13(-1.33%)
Sep 20, 2011 9.708 9.851 9.664 9.664 790,360 -0.04(-0.45%)
Sep 19, 2011 9.731 9.769 9.690 9.708 602,434 -0.14(-1.45%)
Sep 16, 2011 9.924 9.924 9.784 9.851 1,534,084 -0.20(-2.01%)
Sep 15, 2011 9.995 10.06 9.939 10.05 1,620,834 +0.17(+1.72%)
Sep 14, 2011 9.825 9.924 9.793 9.883 1,050,953 -0.14(-1.40%)
Sep 13, 2011 10.05 10.10 9.962 10.02 676,181 -0.14(-1.41%)
Sep 12, 2011 10.09 10.18 10.05 10.17 1,188,472 -0.13(-1.28%)
Sep 09, 2011 10.38 10.39 10.26 10.30 1,658,310 -0.06(-0.59%)
Sep 08, 2011 10.47 10.47 10.27 10.36 1,409,673 -0.31(-2.90%)
Sep 07, 2011 10.65 10.71 10.61 10.67 2,841,918 +0.10(+0.94%)
Sep 06, 2011 10.33 10.58 10.33 10.57 3,383,694 +0.65(+6.54%)
Sep 02, 2011 9.957 10.01 9.851 9.921 432,187 -0.11(-1.08%)
Sep 01, 2011 9.968 10.07 9.968 10.03 869,461 +0.03(+0.26%)
Aug 31, 2011 9.962 10.01 9.910 10.00 1,000,221 +0.07(+0.74%)
Aug 30, 2011 9.895 9.997 9.895 9.930 1,053,929 -0.04(-0.38%)
Aug 29, 2011 10.05 10.08 9.913 9.968 495,692 +0.13(+1.28%)
Aug 26, 2011 9.822 9.895 9.670 9.842 597,433 +0.13(+1.32%)
Aug 25, 2011 9.854 9.883 9.696 9.714 1,027,780 -0.37(-3.65%)
Aug 24, 2011 10.05 10.16 10.02 10.08 1,030,982 -0.16(-1.60%)
Aug 23, 2011 10.01 10.27 10.01 10.25 601,473 +0.24(+2.37%)
Aug 22, 2011 10.07 10.09 9.965 10.01 706,402 -0.07(-0.70%)
Aug 19, 2011 10.07 10.23 10.03 10.08 920,539 -0.01(-0.12%)
Aug 18, 2011 9.898 10.20 9.898 10.09 1,846,387 +0.10(+1.00%)
Aug 17, 2011 9.892 10.04 9.883 9.992 1,163,678 +0.03(+0.29%)
Aug 16, 2011 9.907 9.995 9.866 9.962 1,049,410 -0.04(-0.38%)
Aug 15, 2011 9.869 10.10 9.863 10.00 1,786,135 +0.15(+1.57%)
Aug 12, 2011 9.778 10.05 9.778 9.845 1,529,757 -0.10(-0.97%)
Aug 11, 2011 9.655 10.02 9.652 9.942 1,172,911 +0.36(+3.75%)
Aug 10, 2011 9.679 9.816 9.574 9.582 1,442,038 -0.33(-3.36%)
Aug 09, 2011 10.12 9.930 9.574 9.916 1,431,919 +0.27(+2.82%)
Aug 08, 2011 10.12 10.19 9.641 9.644 1,775,557 -0.57(-5.55%)
Aug 05, 2011 10.37 10.49 10.19 10.21 2,680,945 -0.34(-3.19%)
Aug 04, 2011 10.54 10.80 10.49 10.55 1,748,447 +0.02(+0.17%)
Aug 03, 2011 10.48 10.55 10.33 10.53 1,112,460 +0.09(+0.90%)
Aug 02, 2011 10.38 10.48 10.30 10.44 1,642,536 +0.14(+1.33%)
Aug 01, 2011 10.35 10.37 10.25 10.30 823,731 +0.10(+0.95%)
Jul 29, 2011 10.06 10.23 9.997 10.20 822,677 +0.15(+1.48%)
Jul 28, 2011 10.12 10.16 10.01 10.05 733,748 -0.11(-1.06%)
Jul 27, 2011 10.13 10.20 10.11 10.16 767,738 +0.03(+0.29%)
Jul 26, 2011 10.04 10.17 10.01 10.13 844,061 +0.05(+0.52%)
Jul 25, 2011 10.14 10.18 10.07 10.08 693,659 -0.17(-1.63%)
Jul 22, 2011 10.22 10.27 10.22 10.25 850,315 +0.16(+1.62%)
Jul 21, 2011 9.907 10.09 9.892 10.08 655,061 +0.34(+3.45%)
Jul 20, 2011 9.749 9.848 9.731 9.746 1,049,605 -0.00(-0.03%)
Jul 19, 2011 9.726 9.781 9.709 9.749 989,011 -0.04(-0.36%)
Jul 18, 2011 9.749 9.834 9.746 9.784 1,202,614 -0.08(-0.86%)
Jul 15, 2011 9.842 9.892 9.749 9.869 613,278 +0.16(+1.69%)
Jul 14, 2011 9.690 9.711 9.647 9.705 1,206,760 +0.06(+0.64%)
Jul 13, 2011 9.632 9.717 9.632 9.644 580,503 +0.03(+0.27%)
Jul 12, 2011 9.603 9.705 9.594 9.617 1,727,597 -0.06(-0.60%)
Jul 11, 2011 9.752 9.752 9.650 9.676 557,272 -0.17(-1.69%)
Jul 08, 2011 9.840 9.857 9.799 9.842 582,538 -0.04(-0.36%)
Jul 07, 2011 9.869 9.913 9.822 9.878 500,906 +0.03(+0.33%)
Jul 06, 2011 9.880 9.924 9.831 9.845 1,608,584 -0.09(-0.88%)
Jul 05, 2011 9.954 9.980 9.904 9.933 754,520 -0.14(-1.36%)
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.