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 (%)
Sep 30, 2009 9.585 9.720 9.512 9.623 1,437,401 +0.14(+1.51%)
Sep 29, 2009 9.469 9.491 9.367 9.480 1,210,606 +0.07(+0.74%)
Sep 28, 2009 9.491 9.493 9.405 9.410 1,002,654 -0.11(-1.10%)
Sep 25, 2009 9.612 9.623 9.470 9.515 1,197,046 -0.03(-0.31%)
Sep 24, 2009 9.502 9.612 9.410 9.545 1,889,506 +0.26(+2.82%)
Sep 23, 2009 9.410 9.413 9.262 9.283 640,105 -0.12(-1.23%)
Sep 22, 2009 9.405 9.431 9.332 9.399 517,032 +0.08(+0.90%)
Sep 21, 2009 9.310 9.364 9.232 9.316 587,651 +0.01(+0.06%)
Sep 18, 2009 9.434 9.434 9.248 9.310 1,507,303 -0.02(-0.23%)
Sep 17, 2009 9.267 9.477 9.256 9.332 942,412 +0.10(+1.08%)
Sep 16, 2009 9.103 9.248 9.103 9.232 804,659 +0.10(+1.12%)
Sep 15, 2009 9.051 9.138 8.954 9.130 421,606 +0.16(+1.74%)
Sep 14, 2009 8.968 9.008 8.933 8.973 726,981 -0.14(-1.54%)
Sep 11, 2009 9.240 9.240 9.070 9.113 246,542 -0.11(-1.23%)
Sep 10, 2009 9.270 9.375 9.084 9.227 679,419 +0.19(+2.06%)
Sep 09, 2009 9.024 9.041 8.941 9.041 420,552 +0.02(+0.18%)
Sep 08, 2009 9.124 9.124 8.960 9.024 1,118,596 +0.07(+0.75%)
Sep 04, 2009 8.895 8.972 8.855 8.957 567,777 +0.01(+0.12%)
Sep 03, 2009 8.944 8.952 8.830 8.946 1,487,496 +0.18(+2.06%)
Sep 02, 2009 8.696 8.812 8.696 8.766 700,484 +0.01(+0.09%)
Sep 01, 2009 8.768 8.809 8.679 8.758 1,248,866 -0.01(-0.12%)
Aug 31, 2009 9.027 9.027 8.647 8.768 1,660,864 -0.40(-4.38%)
Aug 28, 2009 9.006 9.197 9.006 9.170 1,317,140 +0.04(+0.38%)
Aug 27, 2009 9.157 9.200 9.084 9.135 4,603,257 +0.02(+0.27%)
Aug 26, 2009 9.186 9.281 9.027 9.111 1,564,784 +0.01(+0.15%)
Aug 25, 2009 9.127 9.175 9.065 9.097 1,557,383 +0.11(+1.23%)
Aug 24, 2009 8.989 9.000 8.917 8.987 699,998 +0.06(+0.69%)
Aug 21, 2009 9.148 9.202 8.922 8.925 1,547,084 +0.03(+0.33%)
Aug 20, 2009 9.016 9.054 8.868 8.895 1,628,955 +0.02(+0.18%)
Aug 19, 2009 8.847 8.951 8.758 8.879 1,013,123 -0.13(-1.41%)
Aug 18, 2009 8.984 9.054 8.860 9.006 1,108,294 +0.01(+0.12%)
Aug 17, 2009 9.113 9.113 8.922 8.995 543,258 -0.29(-3.08%)
Aug 14, 2009 9.113 9.283 9.113 9.281 572,244 -0.02(-0.17%)
Aug 13, 2009 9.434 9.461 9.232 9.297 1,100,822 +0.10(+1.05%)
Aug 12, 2009 9.132 9.307 9.065 9.200 871,330 -0.08(-0.87%)
Aug 11, 2009 9.601 9.601 9.197 9.281 1,954,882 -0.40(-4.15%)
Aug 10, 2009 9.666 9.725 9.647 9.682 780,036 +0.16(+1.73%)
Aug 07, 2009 9.434 9.526 9.400 9.518 929,397 +0.16(+1.73%)
Aug 06, 2009 9.537 9.545 9.173 9.356 1,231,474 -0.12(-1.25%)
Aug 05, 2009 9.504 9.526 9.289 9.475 979,110 -0.09(-0.90%)
Aug 04, 2009 9.564 9.620 9.529 9.561 598,272 -0.01(-0.11%)
Aug 03, 2009 9.661 9.763 9.531 9.572 993,601 +0.05(+0.54%)
Jul 31, 2009 9.661 9.731 9.467 9.520 1,178,277 -0.16(-1.70%)
Jul 30, 2009 9.871 9.973 9.631 9.685 1,430,229 +0.16(+1.73%)
Jul 29, 2009 9.472 9.542 9.426 9.520 601,533 -0.04(-0.45%)
Jul 28, 2009 9.485 9.569 9.418 9.564 739,372 +0.15(+1.63%)
Jul 27, 2009 9.407 9.434 9.316 9.410 465,943 +0.08(+0.87%)
Jul 24, 2009 9.380 9.396 9.240 9.329 9,200 +0.22(+2.40%)
Jul 23, 2009 8.895 9.181 8.852 9.111 1,406,809 +0.35(+3.94%)
Jul 22, 2009 8.723 8.822 8.714 8.766 448,926 -0.21(-2.31%)
Jul 21, 2009 8.879 9.051 8.830 8.973 1,094,400 +0.19(+2.12%)
Jul 20, 2009 8.696 8.868 8.696 8.787 689,674 +0.11(+1.31%)
Jul 17, 2009 8.574 8.717 8.485 8.674 702,287 +0.18(+2.16%)
Jul 16, 2009 8.558 8.604 8.453 8.491 952,707 -0.24(-2.78%)
Jul 15, 2009 8.636 8.755 8.590 8.733 580,602 +0.17(+1.98%)
Jul 14, 2009 8.555 8.588 8.466 8.564 325,730 +0.10(+1.21%)
Jul 13, 2009 8.286 8.483 8.227 8.461 800,971 +0.00(+0.03%)
Jul 10, 2009 8.890 8.890 8.359 8.458 771,900 -0.13(-1.57%)
Jul 09, 2009 8.590 8.650 8.440 8.593 1,493,628 -0.07(-0.84%)
Jul 08, 2009 8.384 8.914 8.384 8.666 2,064,288 +0.03(+0.31%)
Jul 07, 2009 8.803 8.809 8.634 8.639 1,395,542 -0.25(-2.79%)
Jul 06, 2009 8.634 8.887 8.628 8.887 1,074,919 +0.33(+3.84%)
Jul 02, 2009 8.547 8.631 8.499 8.558 800,782 +0.01(+0.16%)
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.