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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2011 9.360 9.469 9.360 9.421 673,970 +0.20(+2.22%)
Mar 30, 2011 9.208 9.216 9.205 9.216 818,601 +0.14(+1.55%)
Mar 29, 2011 9.017 9.104 8.981 9.076 520,577 +0.01(+0.12%)
Mar 28, 2011 9.141 9.200 9.051 9.065 671,977 -0.10(-1.07%)
Mar 25, 2011 9.174 9.214 9.135 9.163 560,658 +0.02(+0.18%)
Mar 24, 2011 9.149 9.160 9.006 9.146 1,065,991 +0.37(+4.19%)
Mar 23, 2011 8.633 8.821 8.695 8.779 978,705 +0.15(+1.69%)
Mar 22, 2011 8.608 8.683 8.560 8.633 1,300,681 -0.09(-1.03%)
Mar 21, 2011 8.731 8.749 8.714 8.723 658,269 +0.01(+0.10%)
Mar 18, 2011 8.669 8.759 8.641 8.714 756,326 -0.01(-0.16%)
Mar 17, 2011 8.770 8.826 8.689 8.728 1,009,939 -0.15(-1.74%)
Mar 16, 2011 9.023 9.073 8.815 8.883 977,821 -0.33(-3.62%)
Mar 15, 2011 9.188 9.230 9.152 9.216 519,875 -0.13(-1.44%)
Mar 14, 2011 9.371 9.452 9.295 9.351 699,198 -0.08(-0.86%)
Mar 11, 2011 9.230 9.444 9.230 9.432 683,305 +0.10(+1.05%)
Mar 10, 2011 9.609 9.609 9.317 9.334 952,907 -0.29(-3.00%)
Mar 09, 2011 9.480 9.632 9.480 9.623 950,989 +0.14(+1.45%)
Mar 08, 2011 9.275 9.489 9.275 9.486 634,203 +0.15(+1.65%)
Mar 07, 2011 9.390 9.430 9.317 9.331 369,452 +0.06(+0.60%)
Mar 04, 2011 9.432 9.432 9.256 9.275 742,892 -0.24(-2.56%)
Mar 03, 2011 9.463 9.553 9.452 9.519 1,047,350 -0.03(-0.26%)
Mar 02, 2011 9.505 9.545 9.435 9.545 992,595 +0.04(+0.41%)
Mar 01, 2011 9.604 9.640 9.494 9.505 874,347 -0.09(-0.91%)
Feb 28, 2011 9.528 9.623 9.511 9.592 659,185 +0.08(+0.86%)
Feb 25, 2011 9.469 9.522 9.452 9.511 1,379,573 +0.15(+1.65%)
Feb 24, 2011 9.323 9.410 9.315 9.357 1,170,938 -0.02(-0.24%)
Feb 23, 2011 9.399 9.511 9.309 9.379 1,146,113 -0.02(-0.21%)
Feb 22, 2011 9.463 9.508 9.385 9.399 1,327,617 -0.15(-1.56%)
Feb 18, 2011 9.489 9.581 9.489 9.547 805,674 +0.05(+0.50%)
Feb 17, 2011 9.379 9.505 9.379 9.500 1,038,450 +0.07(+0.71%)
Feb 16, 2011 9.455 9.475 9.399 9.432 1,015,164 -0.03(-0.27%)
Feb 15, 2011 9.508 9.539 9.427 9.458 1,096,672 -0.03(-0.30%)
Feb 14, 2011 9.550 9.595 9.399 9.486 807,752 -0.18(-1.83%)
Feb 11, 2011 9.539 9.663 9.539 9.663 611,862 +0.08(+0.79%)
Feb 10, 2011 9.584 9.626 9.553 9.587 861,547 -0.22(-2.29%)
Feb 09, 2011 9.797 9.811 9.755 9.811 700,474 +0.05(+0.49%)
Feb 08, 2011 9.688 9.764 9.626 9.764 783,290 +0.09(+0.96%)
Feb 07, 2011 9.595 9.705 9.595 9.671 518,164 +0.01(+0.15%)
Feb 04, 2011 9.637 9.671 9.570 9.657 393,225 +0.09(+0.94%)
Feb 03, 2011 9.576 9.604 9.542 9.567 219,759 +0.00(+0.00%)
Feb 02, 2011 9.528 9.649 9.486 9.567 848,356 +0.08(+0.80%)
Feb 01, 2011 9.480 9.503 9.406 9.491 451,541 +0.06(+0.62%)
Jan 31, 2011 9.410 9.432 9.351 9.432 492,758 +0.09(+0.96%)
Jan 28, 2011 9.576 9.584 9.323 9.343 1,561,726 -0.20(-2.06%)
Jan 27, 2011 9.637 9.657 9.522 9.539 750,399 -0.10(-0.99%)
Jan 26, 2011 9.634 9.719 9.632 9.634 1,589,652 -0.01(-0.06%)
Jan 25, 2011 9.590 9.668 9.514 9.640 1,888,742 +0.08(+0.82%)
Jan 24, 2011 9.345 9.570 9.345 9.562 916,833 +0.22(+2.34%)
Jan 21, 2011 9.461 9.469 9.306 9.343 1,499,761 -0.10(-1.04%)
Jan 20, 2011 9.441 9.477 9.371 9.441 1,418,071 -0.03(-0.30%)
Jan 19, 2011 9.564 9.643 9.427 9.469 1,007,369 -0.06(-0.68%)
Jan 18, 2011 9.578 9.651 9.475 9.533 1,009,148 +0.12(+1.22%)
Jan 14, 2011 9.301 9.435 9.259 9.418 1,624,749 +0.16(+1.76%)
Jan 13, 2011 9.295 9.298 9.174 9.256 2,040,402 -0.18(-1.93%)
Jan 12, 2011 9.202 9.522 9.202 9.438 1,614,631 +0.41(+4.57%)
Jan 11, 2011 9.014 9.057 8.939 9.026 2,322,216 -0.07(-0.74%)
Jan 10, 2011 8.978 9.101 8.888 9.093 2,621,719 -0.04(-0.40%)
Jan 07, 2011 9.264 9.334 9.110 9.129 1,802,860 -0.43(-4.46%)
Jan 06, 2011 9.693 9.724 9.528 9.556 913,425 -0.49(-4.91%)
Jan 05, 2011 9.996 10.08 9.960 10.05 603,800 +0.09(+0.93%)
Jan 04, 2011 10.05 10.11 9.946 9.957 1,157,522 -0.14(-1.39%)
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.