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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 8.956 9.137 8.937 8.956 3,601,962 -0.11(-1.19%)
May 27, 2010 8.921 9.064 8.915 9.064 1,729,470 +0.22(+2.48%)
May 26, 2010 8.518 8.894 8.518 8.845 3,849,158 +0.33(+3.91%)
May 25, 2010 8.199 8.513 8.199 8.513 2,187,124 +0.19(+2.34%)
May 24, 2010 8.440 8.440 8.253 8.318 1,136,335 -0.43(-4.91%)
May 21, 2010 8.631 8.748 8.583 8.748 1,015,983 +0.08(+0.97%)
May 20, 2010 8.731 8.813 8.613 8.664 1,941,930 -0.25(-2.79%)
May 19, 2010 8.869 8.945 8.823 8.913 524,499 -0.08(-0.93%)
May 18, 2010 9.118 9.148 8.964 8.996 578,653 -0.01(-0.06%)
May 17, 2010 9.010 9.094 8.883 9.002 582,663 -0.03(-0.36%)
May 14, 2010 9.034 9.180 8.940 9.034 561,396 -0.08(-0.83%)
May 13, 2010 9.126 9.218 9.091 9.110 827,580 -0.06(-0.65%)
May 12, 2010 9.180 9.188 9.040 9.169 1,096,686 -0.02(-0.24%)
May 11, 2010 9.245 9.296 9.159 9.191 671,770 -0.09(-1.02%)
May 10, 2010 9.202 9.288 9.182 9.286 1,293,627 +0.44(+4.95%)
May 07, 2010 9.153 9.153 8.756 8.848 1,599,301 +0.18(+2.09%)
May 06, 2010 9.021 9.034 8.540 8.667 1,379,620 -0.46(-5.01%)
May 05, 2010 9.072 9.123 8.940 9.123 1,171,548 -0.14(-1.46%)
May 04, 2010 9.396 9.421 9.232 9.259 1,508,229 -0.36(-3.77%)
May 03, 2010 9.491 9.667 9.488 9.621 581,605 +0.24(+2.51%)
Apr 30, 2010 9.418 9.456 9.345 9.386 653,537 +0.02(+0.17%)
Apr 29, 2010 9.291 9.394 9.258 9.369 718,888 +0.13(+1.37%)
Apr 28, 2010 9.372 9.372 9.199 9.242 547,431 -0.06(-0.64%)
Apr 27, 2010 9.456 9.456 9.280 9.302 760,216 -0.16(-1.71%)
Apr 26, 2010 9.597 9.597 9.464 9.464 734,040 -0.24(-2.51%)
Apr 23, 2010 9.691 9.718 9.586 9.707 256,166 +0.09(+0.96%)
Apr 22, 2010 9.640 9.642 9.545 9.615 302,899 -0.03(-0.28%)
Apr 21, 2010 9.664 9.707 9.637 9.642 663,702 +0.05(+0.48%)
Apr 20, 2010 9.715 9.724 9.561 9.597 1,027,543 +0.06(+0.68%)
Apr 19, 2010 9.626 9.626 9.461 9.532 931,514 -0.09(-0.93%)
Apr 16, 2010 9.851 9.851 9.559 9.621 1,389,838 -0.15(-1.58%)
Apr 15, 2010 9.748 9.799 9.732 9.775 1,072,075 +0.09(+0.89%)
Apr 14, 2010 9.597 9.753 9.553 9.688 1,170,386 +0.07(+0.76%)
Apr 13, 2010 9.626 9.772 9.537 9.615 625,552 -0.12(-1.19%)
Apr 12, 2010 9.707 9.837 9.648 9.732 591,226 -0.01(-0.11%)
Apr 09, 2010 9.783 9.783 9.667 9.742 380,824 +0.09(+0.98%)
Apr 08, 2010 9.545 9.672 9.545 9.648 447,836 -0.05(-0.56%)
Apr 07, 2010 9.732 9.770 9.605 9.702 1,081,685 -0.11(-1.16%)
Apr 06, 2010 9.686 9.834 9.575 9.815 393,586 -0.13(-1.30%)
Apr 05, 2010 9.867 9.972 9.815 9.945 514,774 +0.20(+2.05%)
Apr 01, 2010 9.715 9.745 9.745 9.745 2,615,747 +0.08(+0.81%)
Mar 31, 2010 9.580 9.680 9.494 9.667 885,565 +0.10(+1.02%)
Mar 30, 2010 9.548 9.591 9.532 9.569 1,008,100 +0.04(+0.40%)
Mar 29, 2010 9.597 9.597 9.480 9.532 838,104 +0.02(+0.23%)
Mar 26, 2010 9.686 9.686 9.467 9.510 1,024,561 -0.11(-1.18%)
Mar 25, 2010 9.713 9.864 9.605 9.624 1,951,666 +0.05(+0.57%)
Mar 24, 2010 9.526 9.588 9.480 9.569 641,577 +0.11(+1.17%)
Mar 23, 2010 9.432 9.491 9.359 9.459 963,302 +0.02(+0.26%)
Mar 22, 2010 9.521 9.567 9.407 9.434 1,788,481 -0.19(-1.99%)
Mar 19, 2010 9.610 9.732 9.515 9.626 2,023,454 -0.06(-0.61%)
Mar 18, 2010 10.02 10.02 9.613 9.686 4,637,111 -0.54(-5.29%)
Mar 17, 2010 10.10 10.27 10.10 10.23 725,669 +0.27(+2.72%)
Mar 16, 2010 9.937 9.964 9.824 9.956 572,756 +0.02(+0.16%)
Mar 15, 2010 9.888 9.953 9.872 9.940 498,131 -0.08(-0.78%)
Mar 12, 2010 10.06 10.06 9.988 10.02 1,030,203 -0.20(-1.96%)
Mar 11, 2010 10.23 10.23 10.10 10.22 939,256 +0.02(+0.21%)
Mar 10, 2010 10.15 10.22 10.13 10.20 505,145 -0.08(-0.74%)
Mar 09, 2010 10.13 10.30 10.13 10.27 2,548,113 +0.16(+1.60%)
Mar 08, 2010 9.780 10.11 9.943 10.11 3,746,052 +0.33(+3.37%)
Mar 05, 2010 9.732 9.856 9.594 9.780 1,307,418 +0.18(+1.92%)
Mar 04, 2010 9.637 9.637 9.553 9.597 1,265,457 +0.01(+0.08%)
Mar 03, 2010 9.770 9.770 9.542 9.588 1,369,784 -0.27(-2.74%)
Mar 02, 2010 9.824 9.915 9.813 9.859 833,421 +0.20(+2.10%)
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.