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 (%)
May 29, 2009 7.873 8.197 7.873 7.981 805,638 +0.09(+1.16%)
May 28, 2009 7.814 8.014 7.814 7.889 1,066,708 +0.11(+1.35%)
May 27, 2009 7.957 8.011 7.765 7.784 1,104,274 -0.12(-1.50%)
May 26, 2009 7.674 7.919 7.660 7.903 637,613 +0.24(+3.10%)
May 22, 2009 7.752 7.782 7.558 7.665 691,991 +0.28(+3.72%)
May 21, 2009 7.628 7.628 7.293 7.390 1,066,941 -0.29(-3.79%)
May 20, 2009 7.790 7.849 7.636 7.682 575,112 -0.03(-0.42%)
May 19, 2009 7.746 7.849 7.706 7.714 492,029 -0.01(-0.14%)
May 18, 2009 7.528 7.755 7.423 7.725 3,843,720 +0.51(+7.03%)
May 15, 2009 7.315 7.315 7.156 7.218 1,710,237 -0.06(-0.82%)
May 14, 2009 7.501 7.531 7.218 7.277 1,451,098 -0.19(-2.57%)
May 13, 2009 7.676 7.676 7.428 7.469 1,982,810 -0.22(-2.88%)
May 12, 2009 7.776 7.911 7.679 7.690 1,528,269 +0.04(+0.53%)
May 11, 2009 7.765 7.790 7.585 7.649 1,284,337 -0.31(-3.93%)
May 08, 2009 7.911 8.095 7.911 7.962 1,673,645 +0.10(+1.30%)
May 07, 2009 7.997 8.108 7.738 7.860 867,984 -0.21(-2.58%)
May 06, 2009 8.011 8.130 7.935 8.068 1,851,058 +0.21(+2.68%)
May 05, 2009 7.952 8.030 7.800 7.857 962,845 -0.35(-4.24%)
May 04, 2009 8.103 8.221 8.086 8.205 586,393 +0.39(+4.93%)
May 01, 2009 7.706 7.819 7.655 7.819 641,557 +0.06(+0.84%)
Apr 30, 2009 7.835 7.922 7.736 7.755 758,132 +0.08(+1.02%)
Apr 29, 2009 7.639 7.838 7.612 7.676 756,316 +0.10(+1.32%)
Apr 28, 2009 7.250 7.644 7.250 7.576 1,137,934 +0.39(+5.48%)
Apr 27, 2009 7.231 7.285 7.123 7.183 1,455,660 -0.12(-1.66%)
Apr 24, 2009 7.296 7.412 7.226 7.304 1,111,801 +0.02(+0.26%)
Apr 23, 2009 7.172 7.339 7.172 7.285 1,099,601 -0.02(-0.33%)
Apr 22, 2009 7.296 7.442 7.285 7.309 1,191,885 -0.05(-0.70%)
Apr 21, 2009 7.293 7.371 7.255 7.361 673,393 -0.02(-0.26%)
Apr 20, 2009 7.798 7.803 7.363 7.379 1,322,111 -0.22(-2.88%)
Apr 17, 2009 7.652 7.657 7.506 7.598 1,059,321 -0.10(-1.33%)
Apr 16, 2009 7.800 7.800 7.579 7.701 2,097,685 +0.26(+3.52%)
Apr 15, 2009 7.501 7.674 7.315 7.439 3,123,969 +0.13(+1.73%)
Apr 14, 2009 7.236 7.377 6.994 7.312 1,368,253 +0.08(+1.16%)
Apr 13, 2009 7.107 7.250 7.007 7.228 1,487,256 +0.31(+4.49%)
Apr 09, 2009 7.129 7.129 6.837 6.918 1,756,301 +0.12(+1.79%)
Apr 08, 2009 6.673 6.807 6.611 6.797 1,613,460 +0.07(+1.04%)
Apr 07, 2009 6.772 6.797 6.627 6.727 1,100,927 -0.29(-4.08%)
Apr 06, 2009 6.994 7.064 6.843 7.013 725,028 +0.05(+0.78%)
Apr 03, 2009 6.940 7.093 6.716 6.959 1,791,436 -0.08(-1.19%)
Apr 02, 2009 6.905 7.158 6.878 7.042 3,139,320 +0.05(+0.73%)
Apr 01, 2009 6.783 7.021 6.678 6.991 1,245,503 +0.06(+0.82%)
Mar 31, 2009 6.886 7.096 6.886 6.934 713,316 +0.17(+2.47%)
Mar 30, 2009 6.894 6.986 6.754 6.767 915,724 -0.11(-1.57%)
Mar 26, 2009 6.880 6.915 6.673 6.875 666,292 +0.04(+0.55%)
Mar 25, 2009 6.840 6.964 6.670 6.837 1,136,985 -0.12(-1.71%)
Mar 24, 2009 6.414 7.223 6.414 6.956 1,940,663 -0.11(-1.53%)
Mar 23, 2009 6.870 7.064 6.856 7.064 1,222,106 +0.75(+11.88%)
Mar 20, 2009 6.481 6.481 6.211 6.314 675,669 +0.17(+2.81%)
Mar 19, 2009 6.360 6.360 6.082 6.141 1,013,264 +0.12(+1.97%)
Mar 18, 2009 5.947 6.087 5.832 6.022 643,899 +0.08(+1.27%)
Mar 17, 2009 5.693 6.009 5.693 5.947 691,072 +0.04(+0.59%)
Mar 16, 2009 5.591 6.060 5.588 5.912 506,206 -0.11(-1.75%)
Mar 13, 2009 6.065 6.111 5.936 6.017 0 -0.02(-0.27%)
Mar 12, 2009 5.720 6.052 5.720 6.033 1,582,524 +0.16(+2.76%)
Mar 11, 2009 5.869 5.987 5.828 5.871 801,932 -0.06(-1.00%)
Mar 10, 2009 5.564 5.936 5.547 5.931 818,162 +0.38(+6.91%)
Mar 09, 2009 5.572 5.639 5.485 5.547 650,226 -0.14(-2.42%)
Mar 06, 2009 5.723 5.750 5.504 5.685 0 +0.11(+1.98%)
Mar 05, 2009 5.720 5.739 5.558 5.574 286,501 -0.16(-2.87%)
Mar 04, 2009 5.564 5.825 5.485 5.739 1,688,541 +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.