Indicators

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

17.97 +0.57 (+3.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.86	14.98	14.80	14.86	560,123	+0.03(+0.23%)
May 28, 2015	14.87	14.91	14.69	14.82	495,278	-0.13(-0.90%)
May 27, 2015	14.75	14.98	14.75	14.96	679,585	+0.15(+1.04%)
May 26, 2015	14.94	14.94	14.71	14.80	247,917	-0.20(-1.33%)
May 22, 2015	15.11	15.00	15.00	15.00	338,300	-0.11(-0.70%)
May 21, 2015	14.93	15.16	14.92	15.11	666,420	+0.19(+1.29%)
May 20, 2015	14.80	14.93	14.78	14.92	298,906	+0.09(+0.60%)
May 19, 2015	14.85	14.85	14.73	14.83	5,241,962	+0.12(+0.82%)
May 18, 2015	14.82	14.82	14.71	14.71	1,431,078	-0.12(-0.81%)
May 15, 2015	14.83	14.86	14.75	14.83	471,556	+0.03(+0.21%)
May 14, 2015	14.85	14.93	14.77	14.80	503,485	+0.07(+0.49%)
May 13, 2015	14.67	14.87	14.66	14.73	218,439	+0.22(+1.52%)
May 12, 2015	14.56	14.60	14.50	14.51	235,657	-0.23(-1.58%)
May 11, 2015	14.96	14.96	14.70	14.74	353,631	-0.28(-1.85%)
May 08, 2015	15.08	15.22	14.93	15.02	573,166	+0.22(+1.49%)
May 07, 2015	14.79	14.83	14.71	14.80	435,642	+0.26(+1.80%)
May 06, 2015	14.57	14.62	14.47	14.54	901,678	+0.05(+0.36%)
May 05, 2015	14.46	14.74	14.45	14.48	1,205,721	-0.20(-1.33%)
May 04, 2015	14.61	14.69	14.46	14.68	437,648	+0.50(+3.51%)

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.