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 )

17.25 -0.35 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.369 9.478 9.369 9.431 673,297 +0.21(+2.22%)
Mar 30, 2011 9.217 9.226 9.214 9.226 817,784 +0.14(+1.55%)
Mar 29, 2011 9.026 9.113 8.990 9.085 520,058 +0.01(+0.12%)
Mar 28, 2011 9.150 9.209 9.060 9.074 671,307 -0.10(-1.07%)
Mar 25, 2011 9.184 9.223 9.144 9.172 560,098 +0.02(+0.18%)
Mar 24, 2011 9.158 9.169 9.015 9.155 1,064,927 +0.37(+4.19%)
Mar 23, 2011 8.642 8.830 8.703 8.788 977,728 +0.15(+1.69%)
Mar 22, 2011 8.616 8.692 8.568 8.642 1,299,383 -0.09(-1.03%)
Mar 21, 2011 8.740 8.757 8.723 8.731 657,612 +0.01(+0.10%)
Mar 18, 2011 8.678 8.768 8.650 8.723 755,571 -0.01(-0.16%)
Mar 17, 2011 8.779 8.835 8.698 8.737 1,008,931 -0.15(-1.74%)
Mar 16, 2011 9.032 9.082 8.824 8.891 976,845 -0.33(-3.62%)
Mar 15, 2011 9.198 9.240 9.161 9.226 519,356 -0.13(-1.44%)
Mar 14, 2011 9.380 9.462 9.304 9.360 698,500 -0.08(-0.86%)
Mar 11, 2011 9.240 9.453 9.240 9.442 682,622 +0.10(+1.05%)
Mar 10, 2011 9.619 9.619 9.327 9.344 951,956 -0.29(-3.00%)
Mar 09, 2011 9.490 9.641 9.490 9.633 950,040 +0.14(+1.45%)
Mar 08, 2011 9.285 9.498 9.285 9.495 633,570 +0.15(+1.65%)
Mar 07, 2011 9.400 9.439 9.327 9.341 369,083 +0.06(+0.60%)
Mar 04, 2011 9.442 9.442 9.265 9.285 742,151 -0.24(-2.56%)
Mar 03, 2011 9.473 9.563 9.462 9.529 1,046,304 -0.03(-0.26%)
Mar 02, 2011 9.515 9.554 9.445 9.554 991,604 +0.04(+0.41%)
Mar 01, 2011 9.613 9.650 9.504 9.515 873,474 -0.09(-0.91%)
Feb 28, 2011 9.537 9.633 9.521 9.602 658,527 +0.08(+0.86%)
Feb 25, 2011 9.478 9.532 9.462 9.521 1,378,196 +0.15(+1.65%)
Feb 24, 2011 9.332 9.419 9.324 9.366 1,169,769 -0.02(-0.24%)
Feb 23, 2011 9.408 9.521 9.318 9.389 1,144,968 -0.02(-0.21%)
Feb 22, 2011 9.473 9.518 9.394 9.408 1,326,291 -0.15(-1.56%)
Feb 18, 2011 9.498 9.591 9.498 9.557 804,869 +0.05(+0.50%)
Feb 17, 2011 9.389 9.515 9.389 9.509 1,037,413 +0.07(+0.71%)
Feb 16, 2011 9.464 9.484 9.408 9.442 1,014,151 -0.03(-0.27%)
Feb 15, 2011 9.518 9.549 9.436 9.467 1,095,578 -0.03(-0.30%)
Feb 14, 2011 9.560 9.605 9.408 9.495 806,945 -0.18(-1.83%)
Feb 11, 2011 9.549 9.672 9.549 9.672 611,251 +0.08(+0.79%)
Feb 10, 2011 9.594 9.636 9.563 9.596 860,687 -0.22(-2.29%)
Feb 09, 2011 9.807 9.821 9.765 9.821 699,775 +0.05(+0.49%)
Feb 08, 2011 9.697 9.773 9.635 9.773 782,508 +0.09(+0.96%)
Feb 07, 2011 9.605 9.714 9.605 9.681 517,647 +0.01(+0.15%)
Feb 04, 2011 9.647 9.680 9.580 9.667 392,833 +0.09(+0.94%)
Feb 03, 2011 9.585 9.613 9.551 9.577 219,540 +0.00(+0.00%)
Feb 02, 2011 9.537 9.658 9.495 9.577 847,509 +0.08(+0.80%)
Feb 01, 2011 9.490 9.512 9.415 9.501 451,090 +0.06(+0.62%)
Jan 31, 2011 9.419 9.442 9.360 9.442 492,266 +0.09(+0.96%)
Jan 28, 2011 9.585 9.594 9.332 9.352 1,560,167 -0.20(-2.06%)
Jan 27, 2011 9.647 9.667 9.532 9.549 749,650 -0.10(-0.99%)
Jan 26, 2011 9.644 9.728 9.641 9.644 1,588,065 -0.01(-0.06%)
Jan 25, 2011 9.599 9.678 9.523 9.650 1,886,856 +0.08(+0.82%)
Jan 24, 2011 9.355 9.580 9.355 9.571 915,918 +0.22(+2.34%)
Jan 21, 2011 9.470 9.478 9.316 9.352 1,498,263 -0.10(-1.04%)
Jan 20, 2011 9.450 9.487 9.380 9.450 1,416,655 -0.03(-0.30%)
Jan 19, 2011 9.574 9.653 9.436 9.478 1,006,364 -0.06(-0.68%)
Jan 18, 2011 9.588 9.661 9.484 9.543 1,008,140 +0.12(+1.22%)
Jan 14, 2011 9.310 9.445 9.268 9.428 1,623,127 +0.16(+1.76%)
Jan 13, 2011 9.304 9.307 9.184 9.265 2,038,365 -0.18(-1.93%)
Jan 12, 2011 9.212 9.532 9.212 9.448 1,613,019 +0.41(+4.57%)
Jan 11, 2011 9.023 9.066 8.948 9.035 2,319,897 -0.07(-0.74%)
Jan 10, 2011 8.987 9.111 8.897 9.102 2,619,101 -0.04(-0.40%)
Jan 07, 2011 9.273 9.344 9.119 9.139 1,801,060 -0.43(-4.46%)
Jan 06, 2011 9.703 9.734 9.537 9.565 912,514 -0.49(-4.91%)
Jan 05, 2011 10.01 10.09 9.970 10.06 603,197 +0.09(+0.93%)
Jan 04, 2011 10.06 10.12 9.956 9.967 1,156,366 -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.