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: 4:10 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 24, 2011 9.895 10.01 9.895 9.980 432,578 +0.22(+2.27%)
May 23, 2011 9.842 9.862 9.716 9.758 2,075,524 -0.19(-1.95%)
May 20, 2011 10.03 10.07 9.926 9.952 463,550 -0.07(-0.67%)
May 19, 2011 10.17 10.11 9.946 10.02 1,307,340 -0.15(-1.52%)
May 18, 2011 10.11 10.19 10.08 10.17 575,299 +0.13(+1.31%)
May 17, 2011 10.02 10.06 9.991 10.04 514,875 +0.02(+0.20%)
May 16, 2011 10.04 10.08 10.01 10.02 398,928 -0.02(-0.22%)
May 13, 2011 10.14 10.18 10.03 10.04 984,865 -0.10(-0.94%)
May 12, 2011 10.09 10.16 10.06 10.14 410,641 +0.06(+0.59%)
May 11, 2011 9.994 10.11 9.985 10.08 892,934 +0.06(+0.64%)
May 10, 2011 9.963 10.05 9.915 10.02 372,304 +0.04(+0.39%)
May 09, 2011 9.890 10.00 9.890 9.977 550,217 +0.05(+0.48%)
May 06, 2011 9.943 10.05 9.887 9.929 1,126,464 +0.04(+0.45%)
May 05, 2011 9.890 9.971 9.831 9.884 2,368,163 -0.19(-1.84%)
May 04, 2011 10.04 10.07 9.999 10.07 1,242,350 -0.03(-0.28%)
May 03, 2011 10.08 10.10 10.00 10.10 3,844,556 -0.03(-0.33%)
May 02, 2011 10.09 10.18 10.09 10.13 597,318 -0.02(-0.17%)
Apr 29, 2011 9.974 10.15 9.974 10.15 643,383 +0.22(+2.26%)
Apr 28, 2011 10.03 10.03 9.881 9.923 399,594 -0.10(-1.04%)
Apr 27, 2011 9.828 10.06 9.884 10.03 857,443 +0.20(+2.03%)
Apr 26, 2011 9.766 9.862 9.690 9.828 466,442 -0.01(-0.11%)
Apr 25, 2011 9.898 9.907 9.808 9.839 431,385 -0.17(-1.68%)
Apr 21, 2011 10.02 10.06 9.968 10.01 558,315 -0.04(-0.42%)
Apr 20, 2011 9.985 10.07 9.929 10.05 1,237,001 +0.28(+2.87%)
Apr 19, 2011 9.730 9.800 9.609 9.769 2,136,375 +0.37(+3.97%)
Apr 18, 2011 9.367 9.418 9.323 9.396 493,842 +0.04(+0.45%)
Apr 15, 2011 9.353 9.404 9.306 9.353 393,874 +0.01(+0.12%)
Apr 14, 2011 9.247 9.356 9.241 9.342 515,530 +0.21(+2.27%)
Apr 13, 2011 9.129 9.221 9.084 9.134 337,696 +0.00(+0.00%)
Apr 12, 2011 9.126 9.210 9.126 9.134 279,373 -0.03(-0.28%)
Apr 11, 2011 9.196 9.244 9.140 9.160 438,148 +0.02(+0.18%)
Apr 08, 2011 9.177 9.213 9.064 9.143 1,187,607 -0.14(-1.48%)
Apr 07, 2011 9.280 9.294 9.196 9.280 425,623 -0.12(-1.28%)
Apr 06, 2011 9.379 9.410 9.325 9.401 421,025 +0.12(+1.27%)
Apr 05, 2011 9.348 9.382 9.266 9.283 474,604 -0.12(-1.25%)
Apr 04, 2011 9.539 9.539 9.353 9.401 511,278 -0.10(-1.06%)
Apr 01, 2011 9.477 9.542 9.449 9.502 671,161 +0.07(+0.77%)
Mar 31, 2011 9.367 9.477 9.367 9.429 673,397 +0.20(+2.22%)
Mar 30, 2011 9.216 9.224 9.213 9.224 817,906 +0.14(+1.55%)
Mar 29, 2011 9.025 9.112 8.988 9.084 520,135 +0.01(+0.12%)
Mar 28, 2011 9.148 9.207 9.059 9.073 671,406 -0.10(-1.07%)
Mar 25, 2011 9.182 9.221 9.143 9.171 560,181 +0.02(+0.18%)
Mar 24, 2011 9.157 9.168 9.014 9.154 1,065,085 +0.37(+4.19%)
Mar 23, 2011 8.640 8.828 8.702 8.786 977,874 +0.15(+1.69%)
Mar 22, 2011 8.615 8.691 8.567 8.640 1,299,576 -0.09(-1.03%)
Mar 21, 2011 8.738 8.756 8.722 8.730 657,710 +0.01(+0.10%)
Mar 18, 2011 8.677 8.767 8.649 8.722 755,684 -0.01(-0.16%)
Mar 17, 2011 8.778 8.834 8.696 8.736 1,009,081 -0.15(-1.74%)
Mar 16, 2011 9.031 9.081 8.823 8.890 976,991 -0.33(-3.62%)
Mar 15, 2011 9.196 9.238 9.160 9.224 519,433 -0.13(-1.44%)
Mar 14, 2011 9.379 9.460 9.303 9.359 698,604 -0.08(-0.86%)
Mar 11, 2011 9.238 9.452 9.238 9.440 682,724 +0.10(+1.05%)
Mar 10, 2011 9.617 9.617 9.325 9.342 952,097 -0.29(-3.00%)
Mar 09, 2011 9.488 9.640 9.488 9.631 950,182 +0.14(+1.45%)
Mar 08, 2011 9.283 9.497 9.283 9.494 633,664 +0.15(+1.65%)
Mar 07, 2011 9.398 9.438 9.325 9.339 369,138 +0.06(+0.60%)
Mar 04, 2011 9.440 9.440 9.264 9.283 742,261 -0.24(-2.56%)
Mar 03, 2011 9.471 9.561 9.460 9.528 1,046,460 -0.03(-0.26%)
Mar 02, 2011 9.514 9.553 9.443 9.553 991,752 +0.04(+0.41%)
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.