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 )

17.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2011 8.984 9.101 8.960 8.992 1,131,012 -0.01(-0.07%)
Dec 29, 2011 9.048 9.074 8.978 8.998 742,754 +0.01(+0.16%)
Dec 28, 2011 9.139 9.139 8.957 8.984 506,742 -0.16(-1.79%)
Dec 27, 2011 9.127 9.229 9.127 9.147 522,112 -0.03(-0.32%)
Dec 23, 2011 9.247 9.297 9.147 9.177 777,213 +0.05(+0.58%)
Dec 21, 2011 9.159 9.180 9.112 9.124 1,489,136 +0.04(+0.45%)
Dec 20, 2011 9.089 9.159 9.051 9.083 721,170 +0.06(+0.65%)
Dec 19, 2011 9.060 9.131 9.004 9.024 1,004,996 -0.15(-1.66%)
Dec 16, 2011 9.191 9.229 9.133 9.177 1,488,992 +0.06(+0.67%)
Dec 15, 2011 9.343 9.343 9.101 9.115 718,733 +0.04(+0.45%)
Dec 14, 2011 9.101 9.159 9.071 9.074 788,193 -0.16(-1.68%)
Dec 13, 2011 9.261 9.337 9.206 9.229 383,167 -0.04(-0.44%)
Dec 12, 2011 9.282 9.314 9.220 9.270 906,305 -0.05(-0.50%)
Dec 09, 2011 9.294 9.364 9.241 9.317 718,076 +0.01(+0.06%)
Dec 08, 2011 9.342 9.422 9.297 9.311 619,491 -0.06(-0.66%)
Dec 07, 2011 9.364 9.419 9.335 9.373 843,220 -0.04(-0.44%)
Dec 06, 2011 9.490 9.536 9.399 9.414 875,050 -0.11(-1.14%)
Dec 05, 2011 9.495 9.610 9.426 9.522 779,667 -0.04(-0.37%)
Dec 02, 2011 9.595 9.627 9.536 9.557 468,366 -0.04(-0.43%)
Dec 01, 2011 9.498 9.671 9.495 9.598 1,328,505 +0.02(+0.18%)
Nov 30, 2011 9.674 9.674 9.457 9.580 1,428,160 +0.27(+2.86%)
Nov 29, 2011 9.299 9.390 9.261 9.314 877,979 -0.11(-1.21%)
Nov 28, 2011 9.466 9.495 9.349 9.428 707,527 +0.09(+0.94%)
Nov 25, 2011 9.460 9.548 9.329 9.340 470,400 -0.16(-1.69%)
Nov 23, 2011 9.542 9.601 9.487 9.501 512,748 +0.01(+0.09%)
Nov 22, 2011 9.493 9.551 9.452 9.493 730,455 +0.06(+0.65%)
Nov 21, 2011 9.598 9.598 9.431 9.431 513,770 -0.23(-2.33%)
Nov 18, 2011 9.735 9.756 9.653 9.656 259,411 -0.08(-0.78%)
Nov 17, 2011 9.724 9.884 9.683 9.732 498,637 -0.09(-0.92%)
Nov 16, 2011 9.721 9.934 9.721 9.823 649,929 +0.04(+0.39%)
Nov 15, 2011 9.706 9.794 9.677 9.785 435,942 +0.08(+0.81%)
Nov 14, 2011 9.756 9.770 9.668 9.706 343,704 -0.09(-0.90%)
Nov 11, 2011 9.791 9.838 9.686 9.794 669,568 +0.07(+0.69%)
Nov 10, 2011 9.756 9.832 9.715 9.727 754,852 -0.02(-0.18%)
Nov 09, 2011 9.762 9.832 9.727 9.744 650,134 -0.22(-2.17%)
Nov 08, 2011 9.975 9.984 9.928 9.961 555,257 +0.01(+0.06%)
Nov 07, 2011 9.864 9.961 9.849 9.955 350,808 +0.07(+0.71%)
Nov 04, 2011 9.984 10.07 9.829 9.884 381,116 -0.12(-1.17%)
Nov 03, 2011 10.05 10.05 9.887 10.00 480,269 +0.04(+0.41%)
Nov 02, 2011 9.873 9.972 9.779 9.961 890,761 +0.33(+3.43%)
Nov 01, 2011 9.744 9.826 9.583 9.630 713,263 -0.26(-2.60%)
Oct 31, 2011 9.867 10.01 9.741 9.887 510,769 -0.04(-0.38%)
Oct 28, 2011 9.876 9.963 9.870 9.925 778,737 -0.15(-1.48%)
Oct 27, 2011 9.841 10.09 9.814 10.07 1,258,159 +0.25(+2.50%)
Oct 26, 2011 9.782 9.858 9.727 9.829 419,113 +0.15(+1.51%)
Oct 25, 2011 9.709 9.738 9.639 9.683 515,962 -0.08(-0.87%)
Oct 24, 2011 9.481 9.767 9.481 9.767 786,572 +0.29(+3.09%)
Oct 21, 2011 9.493 9.586 9.463 9.475 707,370 +0.01(+0.12%)
Oct 20, 2011 9.615 9.648 9.416 9.463 1,134,913 -0.21(-2.15%)
Oct 19, 2011 9.656 9.724 9.592 9.671 742,925 +0.04(+0.39%)
Oct 18, 2011 9.419 9.648 9.402 9.633 742,259 +0.17(+1.76%)
Oct 17, 2011 9.504 9.507 9.387 9.466 962,149 -0.04(-0.37%)
Oct 14, 2011 9.522 9.559 9.428 9.501 1,390,311 -0.18(-1.81%)
Oct 13, 2011 9.610 9.709 9.580 9.677 1,640,616 -0.06(-0.66%)
Oct 12, 2011 9.662 9.832 9.648 9.741 974,456 +0.10(+1.03%)
Oct 11, 2011 9.583 9.659 9.525 9.642 404,669 -0.06(-0.66%)
Oct 10, 2011 9.536 9.735 9.519 9.706 683,826 +0.28(+2.98%)
Oct 07, 2011 9.519 9.630 9.405 9.425 830,524 -0.42(-4.25%)
Oct 06, 2011 9.899 9.902 9.738 9.844 1,146,429 -0.06(-0.59%)
Oct 05, 2011 9.785 9.925 9.721 9.902 776,502 +0.25(+2.54%)
Oct 04, 2011 9.440 9.656 9.381 9.656 1,392,249 +0.28(+2.96%)
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.