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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 7.867 8.190 7.867 7.974 806,323 +0.09(+1.16%)
May 28, 2009 7.807 8.007 7.807 7.883 1,067,615 +0.11(+1.35%)
May 27, 2009 7.950 8.004 7.759 7.778 1,105,213 -0.12(-1.50%)
May 26, 2009 7.667 7.912 7.654 7.896 638,155 +0.24(+3.10%)
May 22, 2009 7.745 7.775 7.551 7.659 692,579 +0.27(+3.72%)
May 21, 2009 7.621 7.621 7.287 7.384 1,067,849 -0.29(-3.79%)
May 20, 2009 7.783 7.842 7.629 7.675 575,601 -0.03(-0.42%)
May 19, 2009 7.740 7.842 7.699 7.708 492,448 -0.01(-0.14%)
May 18, 2009 7.521 7.748 7.416 7.718 3,846,989 +0.51(+7.03%)
May 15, 2009 7.309 7.309 7.149 7.211 1,711,691 -0.06(-0.82%)
May 14, 2009 7.495 7.524 7.211 7.271 1,452,332 -0.19(-2.57%)
May 13, 2009 7.670 7.670 7.422 7.462 1,984,496 -0.22(-2.88%)
May 12, 2009 7.770 7.904 7.672 7.683 1,529,568 +0.04(+0.53%)
May 11, 2009 7.759 7.783 7.578 7.643 1,285,429 -0.31(-3.93%)
May 08, 2009 7.904 8.088 7.904 7.956 1,675,068 +0.10(+1.30%)
May 07, 2009 7.991 8.101 7.732 7.853 868,722 -0.21(-2.58%)
May 06, 2009 8.004 8.123 7.929 8.061 1,852,632 +0.21(+2.68%)
May 05, 2009 7.945 8.023 7.794 7.850 963,664 -0.35(-4.24%)
May 04, 2009 8.096 8.214 8.080 8.198 586,892 +0.39(+4.93%)
May 01, 2009 7.699 7.813 7.648 7.813 642,102 +0.06(+0.84%)
Apr 30, 2009 7.829 7.915 7.729 7.748 758,777 +0.08(+1.02%)
Apr 29, 2009 7.632 7.832 7.605 7.670 756,959 +0.10(+1.32%)
Apr 28, 2009 7.244 7.637 7.244 7.570 1,138,902 +0.39(+5.48%)
Apr 27, 2009 7.225 7.279 7.117 7.176 1,456,898 -0.12(-1.66%)
Apr 24, 2009 7.290 7.406 7.220 7.298 1,112,747 +0.02(+0.26%)
Apr 23, 2009 7.166 7.333 7.166 7.279 1,100,536 -0.02(-0.33%)
Apr 22, 2009 7.290 7.435 7.279 7.303 1,192,899 -0.05(-0.70%)
Apr 21, 2009 7.287 7.365 7.249 7.354 673,966 -0.02(-0.26%)
Apr 20, 2009 7.791 7.796 7.357 7.373 1,323,235 -0.22(-2.88%)
Apr 17, 2009 7.646 7.651 7.500 7.592 1,060,222 -0.10(-1.33%)
Apr 16, 2009 7.794 7.794 7.573 7.694 2,099,468 +0.26(+3.52%)
Apr 15, 2009 7.495 7.667 7.309 7.433 3,126,626 +0.13(+1.73%)
Apr 14, 2009 7.230 7.371 6.988 7.306 1,369,417 +0.08(+1.16%)
Apr 13, 2009 7.101 7.244 7.001 7.222 1,488,521 +0.31(+4.49%)
Apr 09, 2009 7.123 7.123 6.831 6.912 1,757,795 +0.12(+1.79%)
Apr 08, 2009 6.667 6.802 6.605 6.791 1,614,832 +0.07(+1.04%)
Apr 07, 2009 6.767 6.791 6.621 6.721 1,101,864 -0.29(-4.08%)
Apr 06, 2009 6.988 7.058 6.837 7.007 725,645 +0.05(+0.78%)
Apr 03, 2009 6.934 7.087 6.710 6.953 1,792,960 -0.08(-1.19%)
Apr 02, 2009 6.899 7.152 6.872 7.036 3,141,990 +0.05(+0.73%)
Apr 01, 2009 6.777 7.015 6.672 6.985 1,246,562 +0.06(+0.82%)
Mar 31, 2009 6.880 7.090 6.880 6.928 713,923 +0.17(+2.47%)
Mar 30, 2009 6.888 6.980 6.748 6.761 916,503 -0.11(-1.57%)
Mar 26, 2009 6.874 6.910 6.667 6.869 666,859 +0.04(+0.55%)
Mar 25, 2009 6.834 6.958 6.664 6.831 1,137,952 -0.12(-1.71%)
Mar 24, 2009 6.408 7.217 6.408 6.950 1,942,314 -0.11(-1.53%)
Mar 23, 2009 6.864 7.058 6.850 7.058 1,223,145 +0.75(+11.88%)
Mar 20, 2009 6.476 6.476 6.206 6.308 676,243 +0.17(+2.81%)
Mar 19, 2009 6.354 6.354 6.077 6.136 1,014,126 +0.12(+1.97%)
Mar 18, 2009 5.942 6.082 5.827 6.017 644,447 +0.08(+1.27%)
Mar 17, 2009 5.688 6.004 5.688 5.942 691,659 +0.04(+0.59%)
Mar 16, 2009 5.586 6.055 5.583 5.907 506,636 -0.11(-1.75%)
Mar 13, 2009 6.060 6.106 5.931 6.012 0 -0.02(-0.27%)
Mar 12, 2009 5.715 6.047 5.715 6.028 1,583,870 +0.16(+2.76%)
Mar 11, 2009 5.864 5.982 5.823 5.866 802,614 -0.06(-1.00%)
Mar 10, 2009 5.559 5.931 5.543 5.926 818,857 +0.38(+6.91%)
Mar 09, 2009 5.567 5.634 5.481 5.543 650,778 -0.14(-2.42%)
Mar 06, 2009 5.718 5.745 5.500 5.680 0 +0.11(+1.98%)
Mar 05, 2009 5.715 5.734 5.554 5.570 286,745 -0.16(-2.87%)
Mar 04, 2009 5.559 5.820 5.481 5.734 1,689,976 +0.29(+5.35%)
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.