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 )

18.58 -0.14 (-0.75%)
Streaming Delayed Price Updated: 3:08 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 (%)
Feb 27, 2009 5.719 5.787 5.652 5.746 0 -0.10(-1.71%)
Feb 26, 2009 5.905 5.940 5.816 5.846 786,846 -0.05(-0.82%)
Feb 25, 2009 5.822 5.981 5.719 5.895 629,435 -0.10(-1.62%)
Feb 24, 2009 5.733 6.021 5.733 5.992 809,257 +0.38(+6.73%)
Feb 23, 2009 5.463 5.830 5.369 5.614 1,082,253 +0.02(+0.29%)
Feb 20, 2009 5.571 5.733 5.549 5.598 0 -0.14(-2.49%)
Feb 19, 2009 5.735 6.016 5.706 5.741 682,664 +0.04(+0.61%)
Feb 18, 2009 5.760 5.806 5.617 5.706 975,591 +0.13(+2.32%)
Feb 17, 2009 5.425 5.695 5.425 5.576 849,161 -0.34(-5.70%)
Feb 13, 2009 5.878 5.970 5.800 5.914 686,878 -0.03(-0.50%)
Feb 12, 2009 6.040 6.040 5.738 5.943 756,844 +0.02(+0.32%)
Feb 11, 2009 5.803 6.016 5.803 5.924 1,102,870 +0.17(+3.00%)
Feb 10, 2009 5.976 6.005 5.660 5.752 1,534,056 -0.24(-3.96%)
Feb 09, 2009 5.827 6.089 5.698 5.989 1,113,679 -0.04(-0.58%)
Feb 06, 2009 5.846 6.097 5.768 6.024 0 +0.14(+2.43%)
Feb 05, 2009 5.719 5.892 5.660 5.881 789,693 +0.23(+4.16%)
Feb 04, 2009 5.520 5.711 5.514 5.646 1,431,735 +0.15(+2.75%)
Feb 03, 2009 5.444 5.555 5.406 5.495 1,587,489 +0.05(+0.89%)
Feb 02, 2009 5.625 5.638 5.447 5.447 1,463,950 -0.46(-7.85%)
Jan 30, 2009 5.881 5.965 5.824 5.911 0 -0.07(-1.17%)
Jan 29, 2009 6.113 6.113 5.914 5.981 782,817 -0.33(-5.22%)
Jan 28, 2009 6.162 6.404 6.162 6.310 1,302,005 +0.11(+1.70%)
Jan 27, 2009 6.199 6.251 6.140 6.205 747,402 -0.03(-0.43%)
Jan 26, 2009 6.164 6.407 6.164 6.232 505,380 +0.07(+1.18%)
Jan 23, 2009 6.065 6.251 5.927 6.159 528,877 +0.07(+1.11%)
Jan 22, 2009 6.081 6.160 5.957 6.092 776,111 -0.16(-2.59%)
Jan 21, 2009 6.011 6.294 5.930 6.253 1,066,166 +0.29(+4.89%)
Jan 20, 2009 6.210 6.210 5.924 5.962 769,917 -0.33(-5.27%)
Jan 16, 2009 6.369 6.402 6.086 6.294 0 +0.07(+1.17%)
Jan 15, 2009 6.175 6.280 5.962 6.221 1,216,164 -0.01(-0.13%)
Jan 14, 2009 6.375 6.396 6.170 6.229 2,601,090 -0.29(-4.51%)
Jan 13, 2009 6.415 6.550 6.383 6.523 1,065,762 -0.02(-0.25%)
Jan 12, 2009 6.744 6.958 6.450 6.539 1,084,062 -0.35(-5.02%)
Jan 09, 2009 7.017 7.030 6.815 6.885 881,295 -0.06(-0.85%)
Jan 08, 2009 6.790 6.974 6.782 6.944 1,558,506 +0.04(+0.55%)
Jan 07, 2009 6.877 6.966 6.820 6.906 1,304,374 -0.14(-1.95%)
Jan 06, 2009 7.117 7.117 6.958 7.044 1,642,064 -0.09(-1.29%)
Jan 05, 2009 6.877 7.171 6.877 7.136 2,403,949 +0.26(+3.81%)
Jan 02, 2009 6.488 6.914 6.488 6.874 0 +0.13(+1.88%)
Jan 01, 2009 6.645 6.777 6.618 6.747 0 +0.00(+0.00%)
Dec 31, 2008 6.645 6.777 6.618 6.747 599,795 +0.09(+1.38%)
Dec 30, 2008 6.572 6.779 6.542 6.655 827,524 +0.15(+2.28%)
Dec 29, 2008 6.488 6.542 6.351 6.507 919,708 +0.00(+0.04%)
Dec 26, 2008 6.515 6.547 6.391 6.504 0 -0.01(-0.17%)
Dec 24, 2008 6.572 6.654 6.475 6.515 552,712 -0.03(-0.49%)
Dec 23, 2008 6.709 6.828 6.499 6.547 1,328,764 -0.23(-3.42%)
Dec 22, 2008 6.844 6.844 6.658 6.779 1,834,508 +0.19(+2.95%)
Dec 19, 2008 6.585 6.731 6.531 6.585 1,575,038 +0.03(+0.41%)
Dec 18, 2008 6.747 6.906 6.496 6.558 1,868,121 -0.54(-7.60%)
Dec 17, 2008 6.871 7.252 6.812 7.098 1,748,359 +0.12(+1.66%)
Dec 16, 2008 6.836 6.993 6.680 6.982 1,393,996 +0.00(+0.00%)
Dec 15, 2008 6.801 7.106 6.717 6.982 1,212,528 +0.42(+6.37%)
Dec 12, 2008 6.523 6.596 6.379 6.564 0 +0.17(+2.61%)
Dec 11, 2008 6.542 6.839 6.378 6.396 2,801,181 -0.42(-6.14%)
Dec 10, 2008 6.566 6.815 6.566 6.815 1,298,528 +0.28(+4.29%)
Dec 09, 2008 6.240 6.744 6.235 6.534 2,161,479 +0.36(+5.81%)
Dec 08, 2008 5.997 6.318 5.603 6.175 2,600,460 +0.47(+8.33%)
Dec 05, 2008 5.398 5.773 5.296 5.700 0 +0.50(+9.60%)
Dec 04, 2008 5.072 5.406 5.072 5.201 884,979 -0.13(-2.53%)
Dec 03, 2008 5.253 5.366 5.066 5.336 2,175,197 +0.24(+4.77%)
Dec 02, 2008 5.002 5.131 4.977 5.093 1,858,139 +0.13(+2.61%)
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.