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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2011 9.361 9.470 9.361 9.423 673,870 +0.20(+2.22%)
Mar 30, 2011 9.209 9.218 9.207 9.218 818,479 +0.14(+1.55%)
Mar 29, 2011 9.019 9.106 8.982 9.078 520,500 +0.01(+0.12%)
Mar 28, 2011 9.142 9.201 9.052 9.066 671,877 -0.10(-1.07%)
Mar 25, 2011 9.176 9.215 9.136 9.165 560,574 +0.02(+0.18%)
Mar 24, 2011 9.150 9.162 9.007 9.148 1,065,832 +0.37(+4.19%)
Mar 23, 2011 8.634 8.822 8.696 8.780 978,560 +0.15(+1.69%)
Mar 22, 2011 8.609 8.685 8.561 8.634 1,300,488 -0.09(-1.03%)
Mar 21, 2011 8.732 8.750 8.716 8.724 658,171 +0.01(+0.10%)
Mar 18, 2011 8.671 8.760 8.643 8.716 756,214 -0.01(-0.16%)
Mar 17, 2011 8.772 8.828 8.690 8.730 1,009,789 -0.15(-1.74%)
Mar 16, 2011 9.024 9.075 8.817 8.884 977,676 -0.33(-3.62%)
Mar 15, 2011 9.190 9.232 9.153 9.218 519,798 -0.13(-1.44%)
Mar 14, 2011 9.372 9.454 9.296 9.352 699,094 -0.08(-0.86%)
Mar 11, 2011 9.232 9.445 9.232 9.434 683,203 +0.10(+1.05%)
Mar 10, 2011 9.611 9.611 9.319 9.336 952,765 -0.29(-3.00%)
Mar 09, 2011 9.482 9.633 9.482 9.625 950,848 +0.14(+1.45%)
Mar 08, 2011 9.277 9.490 9.277 9.487 634,109 +0.15(+1.65%)
Mar 07, 2011 9.392 9.431 9.319 9.333 369,397 +0.06(+0.60%)
Mar 04, 2011 9.434 9.434 9.257 9.277 742,782 -0.24(-2.56%)
Mar 03, 2011 9.465 9.555 9.454 9.521 1,047,194 -0.03(-0.26%)
Mar 02, 2011 9.507 9.546 9.437 9.546 992,448 +0.04(+0.41%)
Mar 01, 2011 9.605 9.642 9.496 9.507 874,217 -0.09(-0.91%)
Feb 28, 2011 9.529 9.625 9.512 9.594 659,087 +0.08(+0.86%)
Feb 25, 2011 9.470 9.524 9.454 9.512 1,379,368 +0.15(+1.65%)
Feb 24, 2011 9.324 9.411 9.316 9.358 1,170,764 -0.02(-0.24%)
Feb 23, 2011 9.400 9.512 9.310 9.381 1,145,942 -0.02(-0.21%)
Feb 22, 2011 9.465 9.510 9.386 9.400 1,327,419 -0.15(-1.56%)
Feb 18, 2011 9.490 9.583 9.490 9.549 805,554 +0.05(+0.50%)
Feb 17, 2011 9.381 9.507 9.381 9.501 1,038,295 +0.07(+0.71%)
Feb 16, 2011 9.456 9.476 9.400 9.434 1,015,013 -0.03(-0.27%)
Feb 15, 2011 9.510 9.540 9.428 9.459 1,096,509 -0.03(-0.30%)
Feb 14, 2011 9.552 9.597 9.400 9.487 807,631 -0.18(-1.83%)
Feb 11, 2011 9.540 9.664 9.540 9.664 611,771 +0.08(+0.79%)
Feb 10, 2011 9.585 9.627 9.555 9.588 861,419 -0.22(-2.29%)
Feb 09, 2011 9.799 9.813 9.757 9.813 700,370 +0.05(+0.49%)
Feb 08, 2011 9.689 9.765 9.627 9.765 783,173 +0.09(+0.96%)
Feb 07, 2011 9.597 9.706 9.597 9.672 518,087 +0.01(+0.15%)
Feb 04, 2011 9.639 9.672 9.571 9.658 393,167 +0.09(+0.94%)
Feb 03, 2011 9.577 9.605 9.543 9.569 219,726 +0.00(+0.00%)
Feb 02, 2011 9.529 9.650 9.487 9.569 848,230 +0.08(+0.80%)
Feb 01, 2011 9.482 9.504 9.407 9.493 451,474 +0.06(+0.62%)
Jan 31, 2011 9.411 9.434 9.352 9.434 492,685 +0.09(+0.96%)
Jan 28, 2011 9.577 9.585 9.324 9.344 1,561,493 -0.20(-2.06%)
Jan 27, 2011 9.639 9.658 9.524 9.540 750,287 -0.10(-0.99%)
Jan 26, 2011 9.636 9.720 9.633 9.636 1,589,415 -0.01(-0.06%)
Jan 25, 2011 9.591 9.670 9.515 9.642 1,888,461 +0.08(+0.82%)
Jan 24, 2011 9.347 9.571 9.347 9.563 916,697 +0.22(+2.34%)
Jan 21, 2011 9.462 9.470 9.308 9.344 1,499,538 -0.10(-1.04%)
Jan 20, 2011 9.442 9.479 9.372 9.442 1,417,860 -0.03(-0.30%)
Jan 19, 2011 9.566 9.644 9.428 9.470 1,007,219 -0.06(-0.68%)
Jan 18, 2011 9.580 9.653 9.476 9.535 1,008,998 +0.12(+1.22%)
Jan 14, 2011 9.302 9.437 9.260 9.420 1,624,508 +0.16(+1.76%)
Jan 13, 2011 9.296 9.299 9.176 9.257 2,040,098 -0.18(-1.93%)
Jan 12, 2011 9.204 9.524 9.204 9.439 1,614,390 +0.41(+4.57%)
Jan 11, 2011 9.016 9.058 8.940 9.027 2,321,870 -0.07(-0.74%)
Jan 10, 2011 8.979 9.103 8.890 9.094 2,621,329 -0.04(-0.40%)
Jan 07, 2011 9.266 9.336 9.111 9.131 1,802,592 -0.43(-4.46%)
Jan 06, 2011 9.695 9.726 9.529 9.557 913,290 -0.49(-4.91%)
Jan 05, 2011 9.998 10.08 9.961 10.05 603,710 +0.09(+0.93%)
Jan 04, 2011 10.05 10.12 9.947 9.959 1,157,350 -0.14(-1.39%)
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.