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 )

18.28 -0.05 (-0.27%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 23, 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 (%)
Oct 30, 2009 9.299 9.394 9.127 9.140 1,270,072 -0.09(-0.93%)
Oct 29, 2009 9.237 9.272 9.046 9.227 1,558,381 +0.06(+0.62%)
Oct 28, 2009 9.434 9.464 9.130 9.170 1,192,461 -0.31(-3.24%)
Oct 27, 2009 9.534 9.628 9.461 9.477 858,419 -0.09(-0.99%)
Oct 26, 2009 9.830 9.830 9.542 9.572 1,072,678 -0.16(-1.61%)
Oct 23, 2009 9.709 9.747 9.656 9.728 379,706 -0.08(-0.77%)
Oct 22, 2009 9.750 9.806 9.569 9.803 571,962 -0.03(-0.27%)
Oct 21, 2009 9.750 9.898 9.750 9.830 1,045,017 +0.04(+0.39%)
Oct 20, 2009 9.801 9.820 9.768 9.793 1,458,525 -0.13(-1.33%)
Oct 19, 2009 9.892 9.960 9.796 9.925 468,555 +0.13(+1.29%)
Oct 16, 2009 9.890 9.971 9.750 9.798 607,618 -0.17(-1.70%)
Oct 15, 2009 9.930 10.00 9.909 9.968 739,628 -0.02(-0.24%)
Oct 14, 2009 9.968 10.15 9.919 9.992 724,591 +0.04(+0.35%)
Oct 13, 2009 9.890 10.13 9.890 9.957 775,050 +0.13(+1.34%)
Oct 12, 2009 9.860 9.971 9.771 9.825 436,857 +0.00(+0.00%)
Oct 09, 2009 9.774 9.833 9.741 9.825 692,912 -0.04(-0.44%)
Oct 08, 2009 9.838 9.887 9.774 9.868 978,079 +0.10(+0.99%)
Oct 07, 2009 9.766 9.830 9.696 9.771 444,648 -0.00(-0.03%)
Oct 06, 2009 9.714 9.820 9.704 9.774 1,456,907 +0.29(+3.04%)
Oct 05, 2009 9.547 9.547 9.378 9.485 1,046,720 +0.13(+1.35%)
Oct 02, 2009 9.423 9.423 9.070 9.359 2,017,740 -0.13(-1.36%)
Oct 01, 2009 9.558 9.599 9.472 9.488 491,174 -0.13(-1.40%)
Sep 30, 2009 9.585 9.720 9.512 9.623 1,437,401 +0.14(+1.51%)
Sep 29, 2009 9.469 9.491 9.367 9.480 1,210,606 +0.07(+0.74%)
Sep 28, 2009 9.491 9.493 9.405 9.410 1,002,654 -0.11(-1.10%)
Sep 25, 2009 9.612 9.623 9.470 9.515 1,197,046 -0.03(-0.31%)
Sep 24, 2009 9.502 9.612 9.410 9.545 1,889,506 +0.26(+2.82%)
Sep 23, 2009 9.410 9.413 9.262 9.283 640,105 -0.12(-1.23%)
Sep 22, 2009 9.405 9.431 9.332 9.399 517,032 +0.08(+0.90%)
Sep 21, 2009 9.310 9.364 9.232 9.316 587,651 +0.01(+0.06%)
Sep 18, 2009 9.434 9.434 9.248 9.310 1,507,303 -0.02(-0.23%)
Sep 17, 2009 9.267 9.477 9.256 9.332 942,412 +0.10(+1.08%)
Sep 16, 2009 9.103 9.248 9.103 9.232 804,659 +0.10(+1.12%)
Sep 15, 2009 9.051 9.138 8.954 9.130 421,606 +0.16(+1.74%)
Sep 14, 2009 8.968 9.008 8.933 8.973 726,981 -0.14(-1.54%)
Sep 11, 2009 9.240 9.240 9.070 9.113 246,542 -0.11(-1.23%)
Sep 10, 2009 9.270 9.375 9.084 9.227 679,419 +0.19(+2.06%)
Sep 09, 2009 9.024 9.041 8.941 9.041 420,552 +0.02(+0.18%)
Sep 08, 2009 9.124 9.124 8.960 9.024 1,118,596 +0.07(+0.75%)
Sep 04, 2009 8.895 8.972 8.855 8.957 567,777 +0.01(+0.12%)
Sep 03, 2009 8.944 8.952 8.830 8.946 1,487,496 +0.18(+2.06%)
Sep 02, 2009 8.696 8.812 8.696 8.766 700,484 +0.01(+0.09%)
Sep 01, 2009 8.768 8.809 8.679 8.758 1,248,866 -0.01(-0.12%)
Aug 31, 2009 9.027 9.027 8.647 8.768 1,660,864 -0.40(-4.38%)
Aug 28, 2009 9.006 9.197 9.006 9.170 1,317,140 +0.04(+0.38%)
Aug 27, 2009 9.157 9.200 9.084 9.135 4,603,257 +0.02(+0.27%)
Aug 26, 2009 9.186 9.281 9.027 9.111 1,564,784 +0.01(+0.15%)
Aug 25, 2009 9.127 9.175 9.065 9.097 1,557,383 +0.11(+1.23%)
Aug 24, 2009 8.989 9.000 8.917 8.987 699,998 +0.06(+0.69%)
Aug 21, 2009 9.148 9.202 8.922 8.925 1,547,084 +0.03(+0.33%)
Aug 20, 2009 9.016 9.054 8.868 8.895 1,628,955 +0.02(+0.18%)
Aug 19, 2009 8.847 8.951 8.758 8.879 1,013,123 -0.13(-1.41%)
Aug 18, 2009 8.984 9.054 8.860 9.006 1,108,294 +0.01(+0.12%)
Aug 17, 2009 9.113 9.113 8.922 8.995 543,258 -0.29(-3.08%)
Aug 14, 2009 9.113 9.283 9.113 9.281 572,244 -0.02(-0.17%)
Aug 13, 2009 9.434 9.461 9.232 9.297 1,100,822 +0.10(+1.05%)
Aug 12, 2009 9.132 9.307 9.065 9.200 871,330 -0.08(-0.87%)
Aug 11, 2009 9.601 9.601 9.197 9.281 1,954,882 -0.40(-4.15%)
Aug 10, 2009 9.666 9.725 9.647 9.682 780,036 +0.16(+1.73%)
Aug 07, 2009 9.434 9.526 9.400 9.518 929,397 +0.16(+1.73%)
Aug 06, 2009 9.537 9.545 9.173 9.356 1,231,474 -0.12(-1.25%)
Aug 05, 2009 9.504 9.526 9.289 9.475 979,110 -0.09(-0.90%)
Aug 04, 2009 9.564 9.620 9.529 9.561 598,272 -0.01(-0.11%)
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.