Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2011 9.536 9.631 9.519 9.601 658,625 +0.08(+0.86%)
Feb 25, 2011 9.477 9.530 9.460 9.519 1,378,401 +0.15(+1.65%)
Feb 24, 2011 9.331 9.418 9.323 9.365 1,169,943 -0.02(-0.24%)
Feb 23, 2011 9.407 9.519 9.317 9.387 1,145,139 -0.02(-0.21%)
Feb 22, 2011 9.471 9.516 9.393 9.407 1,326,489 -0.15(-1.56%)
Feb 18, 2011 9.497 9.589 9.497 9.556 804,989 +0.05(+0.50%)
Feb 17, 2011 9.387 9.514 9.387 9.508 1,037,568 +0.07(+0.71%)
Feb 16, 2011 9.463 9.483 9.407 9.440 1,014,302 -0.03(-0.27%)
Feb 15, 2011 9.516 9.547 9.435 9.466 1,095,741 -0.03(-0.30%)
Feb 14, 2011 9.558 9.603 9.407 9.494 807,065 -0.18(-1.83%)
Feb 11, 2011 9.547 9.671 9.547 9.671 611,342 +0.08(+0.79%)
Feb 10, 2011 9.592 9.634 9.561 9.595 860,815 -0.22(-2.29%)
Feb 09, 2011 9.806 9.820 9.763 9.820 699,879 +0.05(+0.49%)
Feb 08, 2011 9.696 9.772 9.634 9.772 782,624 +0.09(+0.96%)
Feb 07, 2011 9.603 9.713 9.603 9.679 517,724 +0.01(+0.15%)
Feb 04, 2011 9.645 9.679 9.578 9.665 392,891 +0.09(+0.94%)
Feb 03, 2011 9.584 9.612 9.550 9.575 219,572 +0.00(+0.00%)
Feb 02, 2011 9.536 9.657 9.494 9.575 847,635 +0.08(+0.80%)
Feb 01, 2011 9.488 9.511 9.414 9.499 451,157 +0.06(+0.62%)
Jan 31, 2011 9.418 9.440 9.359 9.440 492,339 +0.09(+0.96%)
Jan 28, 2011 9.584 9.592 9.331 9.351 1,560,399 -0.20(-2.06%)
Jan 27, 2011 9.645 9.665 9.530 9.547 749,761 -0.10(-0.99%)
Jan 26, 2011 9.643 9.727 9.640 9.643 1,588,301 -0.01(-0.06%)
Jan 25, 2011 9.598 9.676 9.522 9.648 1,887,137 +0.08(+0.82%)
Jan 24, 2011 9.353 9.578 9.353 9.570 916,054 +0.22(+2.34%)
Jan 21, 2011 9.469 9.477 9.314 9.351 1,498,487 -0.10(-1.04%)
Jan 20, 2011 9.449 9.485 9.379 9.449 1,416,866 -0.03(-0.30%)
Jan 19, 2011 9.572 9.651 9.435 9.477 1,006,513 -0.06(-0.68%)
Jan 18, 2011 9.587 9.660 9.483 9.542 1,008,291 +0.12(+1.22%)
Jan 14, 2011 9.309 9.443 9.266 9.426 1,623,369 +0.16(+1.76%)
Jan 13, 2011 9.303 9.306 9.182 9.264 2,038,668 -0.18(-1.93%)
Jan 12, 2011 9.210 9.530 9.210 9.446 1,613,259 +0.41(+4.57%)
Jan 11, 2011 9.022 9.064 8.946 9.033 2,320,243 -0.07(-0.74%)
Jan 10, 2011 8.986 9.109 8.896 9.101 2,619,491 -0.04(-0.40%)
Jan 07, 2011 9.272 9.342 9.118 9.137 1,801,329 -0.43(-4.46%)
Jan 06, 2011 9.702 9.733 9.536 9.564 912,649 -0.49(-4.91%)
Jan 05, 2011 10.00 10.09 9.968 10.06 603,287 +0.09(+0.93%)
Jan 04, 2011 10.06 10.12 9.954 9.966 1,156,538 -0.14(-1.39%)
Jan 03, 2011 10.06 10.11 10.04 10.11 384,907 +0.10(+0.97%)
Dec 31, 2010 9.912 10.02 9.907 10.01 174,544 +0.03(+0.32%)
Dec 30, 2010 9.960 10.04 9.935 9.977 473,280 -0.01(-0.06%)
Dec 29, 2010 9.960 9.994 9.856 9.982 821,577 +0.08(+0.85%)
Dec 28, 2010 9.839 9.918 9.758 9.898 535,886 +0.10(+1.00%)
Dec 27, 2010 9.693 9.814 9.693 9.800 527,414 +0.03(+0.32%)
Dec 23, 2010 9.867 9.870 9.744 9.769 215,673 -0.03(-0.34%)
Dec 22, 2010 9.777 9.856 9.777 9.803 562,664 -0.01(-0.15%)
Dec 21, 2010 9.809 9.854 9.784 9.817 790,786 +0.10(+1.07%)
Dec 20, 2010 9.829 9.829 9.708 9.714 273,055 -0.06(-0.63%)
Dec 17, 2010 9.638 9.789 9.607 9.775 790,982 +0.18(+1.87%)
Dec 16, 2010 9.644 9.661 9.543 9.596 1,098,777 -0.09(-0.92%)
Dec 15, 2010 9.745 9.789 9.671 9.686 826,558 -0.03(-0.26%)
Dec 14, 2010 9.717 9.806 9.697 9.711 1,435,625 -0.07(-0.72%)
Dec 13, 2010 9.784 9.826 9.714 9.781 2,011,515 -0.18(-1.80%)
Dec 10, 2010 9.921 10.00 9.851 9.960 1,810,211 -0.07(-0.67%)
Dec 09, 2010 10.03 10.05 9.935 10.03 1,879,669 +0.05(+0.50%)
Dec 08, 2010 10.07 10.08 9.909 9.977 1,081,157 -0.21(-2.09%)
Dec 07, 2010 10.25 10.27 10.18 10.19 603,261 +0.00(+0.03%)
Dec 06, 2010 10.17 10.21 10.11 10.19 858,739 -0.02(-0.16%)
Dec 03, 2010 10.09 10.21 10.07 10.20 681,129 -0.10(-0.92%)
Dec 02, 2010 10.23 10.31 10.21 10.30 784,515 +0.06(+0.60%)
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.