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 )

18.60 -0.12 (-0.64%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Jul 31, 2009 9.670 9.740 9.476 9.530 1,177,101 -0.16(-1.70%)
Jul 30, 2009 9.881 9.983 9.641 9.695 1,428,801 +0.16(+1.73%)
Jul 29, 2009 9.481 9.551 9.435 9.530 600,933 -0.04(-0.45%)
Jul 28, 2009 9.495 9.579 9.427 9.573 738,634 +0.15(+1.63%)
Jul 27, 2009 9.417 9.443 9.325 9.419 465,478 +0.08(+0.87%)
Jul 24, 2009 9.390 9.406 9.249 9.338 9,191 +0.22(+2.40%)
Jul 23, 2009 8.904 9.190 8.861 9.120 1,405,404 +0.35(+3.94%)
Jul 22, 2009 8.731 8.831 8.723 8.774 448,478 -0.21(-2.31%)
Jul 21, 2009 8.888 9.060 8.839 8.982 1,093,307 +0.19(+2.12%)
Jul 20, 2009 8.704 8.877 8.704 8.796 688,985 +0.11(+1.31%)
Jul 17, 2009 8.583 8.726 8.494 8.683 701,586 +0.18(+2.16%)
Jul 16, 2009 8.567 8.613 8.461 8.499 951,756 -0.24(-2.78%)
Jul 15, 2009 8.645 8.764 8.599 8.742 580,022 +0.17(+1.98%)
Jul 14, 2009 8.564 8.596 8.475 8.572 325,405 +0.10(+1.21%)
Jul 13, 2009 8.294 8.491 8.235 8.470 800,172 +0.00(+0.03%)
Jul 10, 2009 8.899 8.899 8.367 8.467 771,130 -0.13(-1.57%)
Jul 09, 2009 8.599 8.658 8.448 8.602 1,492,137 -0.07(-0.84%)
Jul 08, 2009 8.393 8.923 8.393 8.675 2,062,227 +0.03(+0.31%)
Jul 07, 2009 8.812 8.818 8.642 8.648 1,394,148 -0.25(-2.79%)
Jul 06, 2009 8.642 8.896 8.637 8.896 1,073,846 +0.33(+3.84%)
Jul 02, 2009 8.556 8.640 8.507 8.567 799,983 +0.01(+0.16%)
Jul 01, 2009 8.286 8.676 8.229 8.553 2,217,151 +0.46(+5.74%)
Jun 30, 2009 8.081 8.108 8.030 8.089 1,576,179 +0.04(+0.44%)
Jun 29, 2009 7.889 8.092 7.860 8.054 1,366,155 -0.08(-0.99%)
Jun 26, 2009 8.081 8.175 7.941 8.135 783,097 -0.05(-0.59%)
Jun 25, 2009 8.081 8.208 8.057 8.184 727,241 +0.42(+5.42%)
Jun 24, 2009 7.717 7.892 7.717 7.763 1,232,650 +0.10(+1.27%)
Jun 23, 2009 7.676 7.736 7.579 7.665 963,764 -0.11(-1.46%)
Jun 22, 2009 7.792 7.862 7.757 7.779 986,783 -0.12(-1.50%)
Jun 19, 2009 8.024 8.167 7.852 7.898 694,537 +0.05(+0.58%)
Jun 18, 2009 7.852 7.930 7.746 7.852 1,109,985 -0.06(-0.72%)
Jun 17, 2009 7.825 7.946 7.825 7.908 578,799 -0.17(-2.10%)
Jun 16, 2009 7.997 8.154 7.997 8.078 1,041,917 -0.08(-0.99%)
Jun 15, 2009 8.116 8.213 8.100 8.159 548,709 -0.18(-2.17%)
Jun 12, 2009 8.278 8.348 8.051 8.340 590,967 +0.06(+0.68%)
Jun 11, 2009 7.960 8.321 7.960 8.283 939,759 -0.04(-0.45%)
Jun 10, 2009 8.399 8.475 8.232 8.321 789,757 -0.10(-1.22%)
Jun 09, 2009 8.356 8.445 8.308 8.424 301,007 +0.16(+1.93%)
Jun 08, 2009 8.224 8.324 8.092 8.264 1,406,768 -0.17(-1.98%)
Jun 05, 2009 8.399 8.491 8.283 8.432 987,573 +0.07(+0.87%)
Jun 04, 2009 8.229 8.359 8.175 8.359 537,167 +0.34(+4.20%)
Jun 03, 2009 8.219 8.238 8.005 8.022 820,867 -0.13(-1.62%)
Jun 02, 2009 8.097 8.205 8.000 8.154 626,650 -0.10(-1.21%)
Jun 01, 2009 8.081 8.308 8.065 8.254 815,671 +0.27(+3.41%)
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%)
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.