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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 8.294 8.386 8.189 8.209 716,197 +0.08(+1.02%)
Apr 29, 2009 8.086 8.297 8.057 8.126 714,481 +0.11(+1.32%)
Apr 28, 2009 7.674 8.091 7.674 8.020 1,074,990 +0.42(+5.48%)
Apr 27, 2009 7.654 7.712 7.540 7.603 1,375,142 -0.13(-1.66%)
Apr 24, 2009 7.723 7.846 7.649 7.732 1,050,303 +0.02(+0.26%)
Apr 23, 2009 7.592 7.769 7.592 7.712 1,038,777 -0.03(-0.33%)
Apr 22, 2009 7.723 7.877 7.712 7.737 1,125,957 -0.05(-0.70%)
Apr 21, 2009 7.720 7.803 7.680 7.792 636,145 -0.02(-0.26%)
Apr 20, 2009 8.254 8.260 7.794 7.812 1,248,979 -0.23(-2.88%)
Apr 17, 2009 8.100 8.106 7.946 8.043 1,000,726 -0.11(-1.33%)
Apr 16, 2009 8.257 8.257 8.023 8.151 1,981,653 +0.28(+3.52%)
Apr 15, 2009 7.940 8.123 7.743 7.874 2,951,170 +0.13(+1.73%)
Apr 14, 2009 7.660 7.809 7.403 7.740 1,292,569 +0.09(+1.16%)
Apr 13, 2009 7.523 7.674 7.417 7.652 1,404,990 +0.33(+4.49%)
Apr 09, 2009 7.546 7.546 7.237 7.323 1,659,153 +0.13(+1.79%)
Apr 08, 2009 7.063 7.206 6.998 7.195 1,524,213 +0.07(+1.04%)
Apr 07, 2009 7.169 7.195 7.015 7.120 1,040,031 -0.30(-4.08%)
Apr 06, 2009 7.403 7.477 7.243 7.423 684,924 +0.06(+0.78%)
Apr 03, 2009 7.346 7.509 7.109 7.366 1,692,345 -0.09(-1.19%)
Apr 02, 2009 7.309 7.577 7.280 7.455 2,965,672 +0.05(+0.73%)
Apr 01, 2009 7.180 7.432 7.069 7.400 1,176,609 +0.06(+0.82%)
Mar 31, 2009 7.289 7.512 7.289 7.340 673,860 +0.18(+2.47%)
Mar 30, 2009 7.297 7.395 7.149 7.163 865,072 -0.11(-1.57%)
Mar 26, 2009 7.283 7.320 7.063 7.277 629,437 +0.04(+0.55%)
Mar 25, 2009 7.240 7.372 7.060 7.237 1,074,094 -0.13(-1.71%)
Mar 24, 2009 6.789 7.646 6.789 7.363 1,833,317 -0.11(-1.53%)
Mar 23, 2009 7.272 7.477 7.257 7.477 1,154,506 +0.79(+11.88%)
Mar 20, 2009 6.860 6.860 6.575 6.683 638,295 +0.18(+2.81%)
Mar 19, 2009 6.732 6.732 6.438 6.501 957,216 +0.13(+1.97%)
Mar 18, 2009 6.295 6.443 6.174 6.375 608,282 +0.08(+1.27%)
Mar 17, 2009 6.026 6.361 6.026 6.295 652,846 +0.04(+0.59%)
Mar 16, 2009 5.918 6.415 5.915 6.258 478,205 -0.11(-1.75%)
Mar 13, 2009 6.421 6.469 6.284 6.369 0 -0.02(-0.27%)
Mar 12, 2009 6.055 6.406 6.055 6.386 1,494,988 +0.17(+2.76%)
Mar 11, 2009 6.212 6.338 6.169 6.215 757,574 -0.06(-1.00%)
Mar 10, 2009 5.889 6.284 5.872 6.278 772,906 +0.41(+6.91%)
Mar 09, 2009 5.898 5.969 5.807 5.872 614,259 -0.15(-2.42%)
Mar 06, 2009 6.058 6.086 5.827 6.018 0 +0.12(+1.98%)
Mar 05, 2009 6.055 6.075 5.884 5.901 270,654 -0.17(-2.87%)
Mar 04, 2009 5.889 6.166 5.807 6.075 1,595,141 +0.31(+5.35%)
Mar 02, 2009 5.721 6.001 5.721 5.767 549,746 -0.32(-5.21%)
Feb 27, 2009 6.055 6.126 5.984 6.084 0 -0.11(-1.71%)
Feb 26, 2009 6.252 6.289 6.158 6.189 743,212 -0.05(-0.82%)
Feb 25, 2009 6.164 6.332 6.055 6.241 594,530 -0.10(-1.62%)
Feb 24, 2009 6.069 6.375 6.069 6.344 764,380 +0.40(+6.73%)
Feb 23, 2009 5.784 6.172 5.684 5.944 1,022,237 +0.02(+0.29%)
Feb 20, 2009 5.898 6.069 5.875 5.927 0 -0.15(-2.49%)
Feb 19, 2009 6.072 6.369 6.041 6.078 644,807 +0.04(+0.61%)
Feb 18, 2009 6.098 6.146 5.947 6.041 921,490 +0.14(+2.32%)
Feb 17, 2009 5.744 6.029 5.744 5.904 802,071 -0.36(-5.70%)
Feb 13, 2009 6.224 6.321 6.141 6.261 648,788 -0.03(-0.50%)
Feb 12, 2009 6.395 6.395 6.075 6.292 714,873 +0.02(+0.32%)
Feb 11, 2009 6.144 6.369 6.144 6.272 1,041,711 +0.18(+3.00%)
Feb 10, 2009 6.326 6.358 5.992 6.089 1,448,986 -0.25(-3.96%)
Feb 09, 2009 6.169 6.446 6.032 6.341 1,051,921 -0.04(-0.58%)
Feb 06, 2009 6.189 6.455 6.106 6.378 0 +0.15(+2.43%)
Feb 05, 2009 6.055 6.238 5.992 6.226 745,901 +0.25(+4.16%)
Feb 04, 2009 5.844 6.046 5.838 5.978 1,352,339 +0.16(+2.75%)
Feb 03, 2009 5.764 5.881 5.724 5.818 1,499,456 +0.05(+0.89%)
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.