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 (+0.75%)
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 29, 2009 7.865 8.189 7.865 7.973 806,443 +0.09(+1.16%)
May 28, 2009 7.806 8.006 7.806 7.882 1,067,774 +0.11(+1.35%)
May 27, 2009 7.949 8.003 7.758 7.776 1,105,378 -0.12(-1.50%)
May 26, 2009 7.666 7.911 7.652 7.895 638,250 +0.24(+3.10%)
May 22, 2009 7.744 7.774 7.550 7.658 692,682 +0.27(+3.72%)
May 21, 2009 7.620 7.620 7.286 7.383 1,068,008 -0.29(-3.79%)
May 20, 2009 7.782 7.841 7.628 7.674 575,686 -0.03(-0.42%)
May 19, 2009 7.739 7.841 7.698 7.706 492,521 -0.01(-0.14%)
May 18, 2009 7.520 7.747 7.415 7.717 3,847,561 +0.51(+7.03%)
May 15, 2009 7.307 7.307 7.148 7.210 1,711,946 -0.06(-0.82%)
May 14, 2009 7.493 7.523 7.210 7.270 1,452,548 -0.19(-2.57%)
May 13, 2009 7.669 7.669 7.421 7.461 1,984,792 -0.22(-2.88%)
May 12, 2009 7.768 7.903 7.671 7.682 1,529,796 +0.04(+0.53%)
May 11, 2009 7.758 7.782 7.577 7.642 1,285,620 -0.31(-3.93%)
May 08, 2009 7.903 8.086 7.903 7.954 1,675,318 +0.10(+1.30%)
May 07, 2009 7.989 8.100 7.731 7.852 868,852 -0.21(-2.58%)
May 06, 2009 8.003 8.122 7.927 8.059 1,852,908 +0.21(+2.68%)
May 05, 2009 7.944 8.022 7.793 7.849 963,807 -0.35(-4.24%)
May 04, 2009 8.095 8.213 8.078 8.197 586,979 +0.39(+4.93%)
May 01, 2009 7.698 7.811 7.647 7.811 642,198 +0.06(+0.84%)
Apr 30, 2009 7.828 7.914 7.728 7.747 758,890 +0.08(+1.02%)
Apr 29, 2009 7.631 7.830 7.604 7.669 757,072 +0.10(+1.32%)
Apr 28, 2009 7.243 7.636 7.243 7.569 1,139,071 +0.39(+5.48%)
Apr 27, 2009 7.224 7.278 7.116 7.175 1,457,115 -0.12(-1.66%)
Apr 24, 2009 7.289 7.404 7.218 7.297 1,112,912 +0.02(+0.26%)
Apr 23, 2009 7.165 7.332 7.165 7.278 1,100,699 -0.02(-0.33%)
Apr 22, 2009 7.289 7.434 7.278 7.302 1,193,076 -0.05(-0.70%)
Apr 21, 2009 7.286 7.364 7.248 7.353 674,066 -0.02(-0.26%)
Apr 20, 2009 7.790 7.795 7.356 7.372 1,323,432 -0.22(-2.88%)
Apr 17, 2009 7.644 7.650 7.499 7.590 1,060,380 -0.10(-1.33%)
Apr 16, 2009 7.793 7.793 7.572 7.693 2,099,781 +0.26(+3.52%)
Apr 15, 2009 7.493 7.666 7.307 7.431 3,127,091 +0.13(+1.73%)
Apr 14, 2009 7.229 7.369 6.987 7.305 1,369,620 +0.08(+1.16%)
Apr 13, 2009 7.100 7.243 7.000 7.221 1,488,742 +0.31(+4.49%)
Apr 09, 2009 7.121 7.121 6.830 6.911 1,758,056 +0.12(+1.79%)
Apr 08, 2009 6.666 6.801 6.604 6.790 1,615,072 +0.07(+1.04%)
Apr 07, 2009 6.766 6.790 6.620 6.720 1,102,028 -0.29(-4.08%)
Apr 06, 2009 6.987 7.057 6.836 7.006 725,753 +0.05(+0.78%)
Apr 03, 2009 6.933 7.086 6.709 6.952 1,793,226 -0.08(-1.19%)
Apr 02, 2009 6.898 7.151 6.871 7.035 3,142,457 +0.05(+0.73%)
Apr 01, 2009 6.776 7.014 6.671 6.984 1,246,748 +0.06(+0.82%)
Mar 31, 2009 6.879 7.089 6.879 6.927 714,029 +0.17(+2.47%)
Mar 30, 2009 6.887 6.979 6.747 6.760 916,639 -0.11(-1.57%)
Mar 26, 2009 6.873 6.909 6.666 6.868 666,958 +0.04(+0.55%)
Mar 25, 2009 6.833 6.957 6.663 6.830 1,138,121 -0.12(-1.71%)
Mar 24, 2009 6.407 7.216 6.407 6.949 1,942,603 -0.11(-1.53%)
Mar 23, 2009 6.863 7.057 6.849 7.057 1,223,327 +0.75(+11.88%)
Mar 20, 2009 6.475 6.475 6.205 6.307 676,344 +0.17(+2.81%)
Mar 19, 2009 6.353 6.353 6.076 6.135 1,014,277 +0.12(+1.97%)
Mar 18, 2009 5.941 6.081 5.826 6.016 644,542 +0.08(+1.27%)
Mar 17, 2009 5.687 6.003 5.687 5.941 691,762 +0.04(+0.59%)
Mar 16, 2009 5.585 6.054 5.582 5.906 506,711 -0.11(-1.75%)
Mar 13, 2009 6.059 6.105 5.930 6.011 0 -0.02(-0.27%)
Mar 12, 2009 5.714 6.046 5.714 6.027 1,584,106 +0.16(+2.76%)
Mar 11, 2009 5.863 5.981 5.822 5.865 802,733 -0.06(-1.00%)
Mar 10, 2009 5.558 5.930 5.542 5.925 818,979 +0.38(+6.91%)
Mar 09, 2009 5.566 5.634 5.480 5.542 650,875 -0.14(-2.42%)
Mar 06, 2009 5.717 5.744 5.499 5.679 0 +0.11(+1.98%)
Mar 05, 2009 5.714 5.733 5.553 5.569 286,787 -0.16(-2.87%)
Mar 04, 2009 5.558 5.820 5.480 5.733 1,690,228 +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.