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 -0.54 (-2.98%)
Official Closing 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 (%)
Jul 30, 2010 10.51 10.54 10.25 10.51 1,094,078 +0.32(+3.16%)
Jul 29, 2010 10.23 10.34 10.18 10.18 786,273 -0.04(-0.38%)
Jul 28, 2010 10.25 10.25 10.17 10.22 1,777,963 +0.05(+0.52%)
Jul 27, 2010 10.20 10.21 10.12 10.17 646,647 +0.01(+0.14%)
Jul 26, 2010 10.04 10.17 9.991 10.16 1,282,211 +0.08(+0.75%)
Jul 23, 2010 10.07 10.17 10.03 10.08 1,004,342 -0.17(-1.67%)
Jul 22, 2010 10.10 10.31 10.10 10.25 1,916,688 +0.23(+2.32%)
Jul 21, 2010 10.06 10.06 9.957 10.02 924,787 -0.06(-0.56%)
Jul 20, 2010 9.843 10.09 9.803 10.07 1,624,516 +0.14(+1.44%)
Jul 19, 2010 9.896 9.994 9.854 9.932 983,335 +0.08(+0.80%)
Jul 16, 2010 9.854 9.884 9.778 9.854 800,659 -0.02(-0.20%)
Jul 15, 2010 9.904 9.904 9.759 9.873 679,300 +0.05(+0.54%)
Jul 14, 2010 9.781 9.851 9.764 9.820 1,525,647 +0.03(+0.26%)
Jul 13, 2010 9.775 9.815 9.669 9.795 1,627,181 +0.05(+0.49%)
Jul 12, 2010 9.649 9.778 9.649 9.747 336,051 +0.02(+0.23%)
Jul 09, 2010 9.725 9.753 9.585 9.725 300,926 +0.09(+0.90%)
Jul 08, 2010 9.529 9.733 9.529 9.638 727,621 +0.04(+0.38%)
Jul 07, 2010 9.445 9.649 9.445 9.602 738,041 +0.15(+1.63%)
Jul 06, 2010 9.480 9.545 9.386 9.448 881,694 +0.17(+1.84%)
Jul 02, 2010 9.277 9.388 9.250 9.277 1,100,238 -0.05(-0.58%)
Jul 01, 2010 9.304 9.386 9.239 9.331 1,135,857 +0.07(+0.76%)
Jun 30, 2010 9.266 9.434 9.237 9.261 887,866 -0.06(-0.64%)
Jun 29, 2010 9.329 9.488 9.288 9.321 1,402,155 -0.19(-1.96%)
Jun 25, 2010 9.507 9.524 9.434 9.507 621,483 +0.01(+0.09%)
Jun 24, 2010 9.529 9.575 9.459 9.499 294,052 -0.10(-1.04%)
Jun 23, 2010 9.540 9.637 9.499 9.599 551,420 +0.09(+1.00%)
Jun 22, 2010 9.483 9.634 9.456 9.505 572,421 +0.08(+0.89%)
Jun 21, 2010 9.580 9.580 9.367 9.421 1,633,491 -0.19(-1.94%)
Jun 18, 2010 9.607 9.607 9.461 9.607 515,475 +0.12(+1.31%)
Jun 17, 2010 9.513 9.526 9.383 9.483 413,562 +0.02(+0.26%)
Jun 16, 2010 9.507 9.507 9.375 9.459 225,481 -0.07(-0.77%)
Jun 15, 2010 9.369 9.556 9.367 9.532 657,110 +0.16(+1.73%)
Jun 14, 2010 9.434 9.499 9.345 9.369 434,282 +0.02(+0.26%)
Jun 11, 2010 9.234 9.345 9.169 9.345 432,360 +0.11(+1.17%)
Jun 10, 2010 9.210 9.237 9.118 9.237 680,259 +0.03(+0.29%)
Jun 09, 2010 9.220 9.329 9.161 9.210 596,124 -0.01(-0.09%)
Jun 08, 2010 9.147 9.272 9.064 9.218 853,123 +0.29(+3.24%)
Jun 07, 2010 9.064 9.137 8.915 8.928 592,081 -0.16(-1.79%)
Jun 04, 2010 9.091 9.294 9.034 9.091 1,030,115 -0.32(-3.45%)
Jun 03, 2010 9.285 9.469 9.285 9.415 2,222,198 +0.10(+1.10%)
Jun 02, 2010 9.091 9.312 9.091 9.312 808,621 +0.49(+5.55%)
Jun 01, 2010 8.834 8.966 8.763 8.823 1,778,848 -0.14(-1.57%)
May 28, 2010 8.963 9.145 8.945 8.963 3,598,902 -0.11(-1.19%)
May 27, 2010 8.928 9.072 8.923 9.072 1,728,001 +0.22(+2.48%)
May 26, 2010 8.525 8.901 8.525 8.853 3,845,887 +0.33(+3.91%)
May 25, 2010 8.206 8.520 8.206 8.520 2,185,266 +0.19(+2.34%)
May 24, 2010 8.447 8.447 8.260 8.325 1,135,369 -0.43(-4.91%)
May 21, 2010 8.639 8.755 8.590 8.755 1,015,120 +0.08(+0.97%)
May 20, 2010 8.739 8.820 8.620 8.671 1,940,280 -0.25(-2.79%)
May 19, 2010 8.877 8.953 8.831 8.920 524,054 -0.08(-0.93%)
May 18, 2010 9.126 9.156 8.972 9.004 578,161 -0.01(-0.06%)
May 17, 2010 9.018 9.101 8.890 9.009 582,168 -0.03(-0.36%)
May 14, 2010 9.042 9.188 8.947 9.042 560,919 -0.08(-0.83%)
May 13, 2010 9.134 9.226 9.099 9.118 826,876 -0.06(-0.65%)
May 12, 2010 9.188 9.196 9.047 9.177 1,095,754 -0.02(-0.24%)
May 11, 2010 9.253 9.304 9.166 9.199 671,200 -0.09(-1.02%)
May 10, 2010 9.210 9.296 9.189 9.294 1,292,528 +0.44(+4.95%)
May 07, 2010 9.161 9.161 8.763 8.855 1,597,942 +0.18(+2.09%)
May 06, 2010 9.028 9.042 8.547 8.674 1,378,448 -0.46(-5.01%)
May 05, 2010 9.080 9.131 8.947 9.131 1,170,553 -0.14(-1.46%)
May 04, 2010 9.404 9.429 9.239 9.266 1,506,947 -0.36(-3.77%)
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.