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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2009 10.89 10.81 10.81 10.81 297,493 -0.07(-0.67%)
Dec 30, 2009 10.86 10.91 10.84 10.88 746,659 -0.05(-0.45%)
Dec 29, 2009 10.99 10.99 10.75 10.93 687,453 -0.02(-0.22%)
Dec 28, 2009 11.02 11.06 10.95 10.96 877,046 -0.05(-0.42%)
Dec 24, 2009 11.08 11.08 10.95 11.00 247,680 +0.03(+0.30%)
Dec 23, 2009 11.05 11.09 10.95 10.97 339,973 -0.11(-1.00%)
Dec 22, 2009 10.95 11.11 10.95 11.08 332,704 +0.25(+2.27%)
Dec 21, 2009 11.05 11.05 10.81 10.83 912,964 -0.36(-3.21%)
Dec 18, 2009 11.26 11.28 11.12 11.19 863,879 -0.05(-0.43%)
Dec 17, 2009 11.33 11.33 11.21 11.24 644,473 +0.15(+1.32%)
Dec 16, 2009 11.08 11.21 11.08 11.10 501,285 +0.14(+1.23%)
Dec 15, 2009 10.97 11.04 10.95 10.96 568,511 -0.04(-0.34%)
Dec 14, 2009 10.99 11.02 10.96 11.00 485,519 -0.13(-1.17%)
Dec 11, 2009 11.05 11.13 10.94 11.13 480,176 +0.29(+2.70%)
Dec 10, 2009 10.76 10.87 10.75 10.84 491,233 +0.25(+2.38%)
Dec 09, 2009 10.61 10.61 10.50 10.59 294,241 -0.02(-0.17%)
Dec 08, 2009 10.60 10.70 10.60 10.60 313,531 -0.09(-0.88%)
Dec 07, 2009 10.66 10.71 10.62 10.70 488,620 +0.00(+0.03%)
Dec 04, 2009 10.68 10.73 10.54 10.70 623,148 +0.20(+1.90%)
Dec 03, 2009 10.52 10.58 10.47 10.50 551,792 +0.10(+0.96%)
Dec 02, 2009 10.48 10.48 10.37 10.40 562,796 +0.01(+0.05%)
Dec 01, 2009 10.42 10.44 10.30 10.39 600,766 +0.09(+0.89%)
Nov 30, 2009 10.24 10.40 10.24 10.30 456,972 +0.19(+1.87%)
Nov 27, 2009 10.05 10.17 9.989 10.11 739,319 -0.33(-3.13%)
Nov 25, 2009 10.49 10.50 10.34 10.44 448,507 +0.12(+1.15%)
Nov 24, 2009 10.35 10.39 10.28 10.32 785,476 -0.01(-0.08%)
Nov 23, 2009 10.41 10.41 10.27 10.33 979,749 -0.01(-0.10%)
Nov 20, 2009 10.43 10.46 10.31 10.34 1,158,044 +0.04(+0.42%)
Nov 19, 2009 10.44 10.47 10.27 10.29 1,888,243 -0.12(-1.17%)
Nov 18, 2009 10.26 10.44 10.15 10.41 1,384,887 +0.16(+1.55%)
Nov 17, 2009 10.24 10.33 10.21 10.26 376,169 +0.02(+0.16%)
Nov 16, 2009 10.22 10.28 10.17 10.24 489,587 +0.13(+1.25%)
Nov 13, 2009 10.06 10.15 10.01 10.11 198,230 +0.07(+0.67%)
Nov 12, 2009 10.23 10.23 9.991 10.05 304,654 -0.07(-0.67%)
Nov 11, 2009 10.06 10.16 10.05 10.11 502,685 +0.05(+0.48%)
Nov 10, 2009 10.07 10.09 9.986 10.06 366,096 -0.03(-0.27%)
Nov 09, 2009 9.981 10.10 9.970 10.09 486,996 +0.11(+1.14%)
Nov 06, 2009 9.848 9.983 9.848 9.978 586,278 +0.08(+0.76%)
Nov 05, 2009 9.832 9.929 9.811 9.902 1,113,825 +0.32(+3.38%)
Nov 04, 2009 9.581 9.665 9.554 9.579 946,526 +0.15(+1.63%)
Nov 03, 2009 9.306 9.438 9.228 9.425 744,842 +0.09(+1.01%)
Nov 02, 2009 9.174 9.365 9.174 9.330 976,610 +0.18(+1.98%)
Oct 30, 2009 9.309 9.403 9.136 9.149 1,268,804 -0.09(-0.93%)
Oct 29, 2009 9.247 9.282 9.055 9.236 1,556,825 +0.06(+0.62%)
Oct 28, 2009 9.444 9.473 9.139 9.179 1,191,270 -0.31(-3.24%)
Oct 27, 2009 9.543 9.638 9.471 9.487 857,562 -0.09(-0.99%)
Oct 26, 2009 9.840 9.840 9.552 9.581 1,071,607 -0.16(-1.61%)
Oct 23, 2009 9.719 9.757 9.666 9.738 379,327 -0.08(-0.77%)
Oct 22, 2009 9.759 9.816 9.579 9.813 571,391 -0.03(-0.27%)
Oct 21, 2009 9.759 9.908 9.759 9.840 1,043,974 +0.04(+0.39%)
Oct 20, 2009 9.811 9.829 9.778 9.802 1,457,069 -0.13(-1.33%)
Oct 19, 2009 9.902 9.970 9.805 9.935 468,087 +0.13(+1.29%)
Oct 16, 2009 9.900 9.981 9.759 9.808 607,011 -0.17(-1.70%)
Oct 15, 2009 9.940 10.01 9.918 9.978 738,889 -0.02(-0.24%)
Oct 14, 2009 9.978 10.16 9.929 10.00 723,868 +0.04(+0.35%)
Oct 13, 2009 9.900 10.14 9.900 9.967 774,276 +0.13(+1.34%)
Oct 12, 2009 9.870 9.981 9.781 9.835 436,421 +0.00(+0.00%)
Oct 09, 2009 9.784 9.843 9.751 9.835 692,221 -0.04(-0.44%)
Oct 08, 2009 9.848 9.897 9.784 9.878 977,103 +0.10(+0.99%)
Oct 07, 2009 9.775 9.840 9.705 9.781 444,204 -0.00(-0.03%)
Oct 06, 2009 9.724 9.829 9.713 9.784 1,455,453 +0.29(+3.04%)
Oct 05, 2009 9.557 9.557 9.387 9.495 1,045,675 +0.13(+1.35%)
Oct 02, 2009 9.433 9.433 9.079 9.368 2,015,725 -0.13(-1.36%)
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.