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 )

20.77 -0.11 (-0.50%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 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 (%)
May 29, 2009 8.805 9.167 8.805 8.926 720,373 +0.10(+1.16%)
May 28, 2009 8.739 8.962 8.739 8.823 953,813 +0.12(+1.35%)
May 27, 2009 8.899 8.959 8.684 8.706 987,403 -0.13(-1.50%)
May 26, 2009 8.582 8.856 8.567 8.838 570,131 +0.27(+3.10%)
May 22, 2009 8.669 8.703 8.452 8.573 618,754 +0.31(+3.72%)
May 21, 2009 8.531 8.531 8.156 8.265 954,021 -0.33(-3.79%)
May 20, 2009 8.712 8.778 8.540 8.591 514,245 -0.04(-0.42%)
May 19, 2009 8.663 8.778 8.618 8.627 439,955 -0.01(-0.14%)
May 18, 2009 8.419 8.672 8.301 8.639 3,436,919 +0.57(+7.03%)
May 15, 2009 8.181 8.181 8.002 8.072 1,529,234 -0.07(-0.82%)
May 14, 2009 8.389 8.422 8.072 8.138 1,297,521 -0.21(-2.56%)
May 13, 2009 8.585 8.585 8.307 8.353 1,772,959 -0.25(-2.88%)
May 12, 2009 8.697 8.847 8.588 8.600 1,366,524 +0.05(+0.53%)
May 11, 2009 8.684 8.712 8.482 8.555 1,148,409 -0.35(-3.93%)
May 08, 2009 8.847 9.053 8.847 8.905 1,496,515 +0.11(+1.30%)
May 07, 2009 8.944 9.068 8.654 8.790 776,121 -0.23(-2.58%)
May 06, 2009 8.959 9.092 8.875 9.022 1,655,151 +0.24(+2.68%)
May 05, 2009 8.893 8.980 8.724 8.787 860,942 -0.39(-4.24%)
May 04, 2009 9.062 9.194 9.044 9.176 524,332 +0.43(+4.93%)
May 01, 2009 8.618 8.745 8.561 8.745 573,657 +0.07(+0.84%)
Apr 30, 2009 8.763 8.859 8.651 8.672 677,895 +0.09(+1.02%)
Apr 29, 2009 8.543 8.766 8.512 8.585 676,271 +0.11(+1.32%)
Apr 28, 2009 8.108 8.549 8.108 8.473 1,017,500 +0.44(+5.48%)
Apr 27, 2009 8.087 8.147 7.966 8.033 1,301,600 -0.14(-1.66%)
Apr 24, 2009 8.159 8.289 8.081 8.168 994,134 +0.02(+0.26%)
Apr 23, 2009 8.021 8.208 8.021 8.147 983,224 -0.03(-0.33%)
Apr 22, 2009 8.159 8.322 8.147 8.174 1,065,742 -0.06(-0.70%)
Apr 21, 2009 8.156 8.244 8.114 8.232 602,124 -0.02(-0.26%)
Apr 20, 2009 8.721 8.727 8.235 8.253 1,182,185 -0.24(-2.88%)
Apr 17, 2009 8.558 8.564 8.395 8.497 947,208 -0.11(-1.33%)
Apr 16, 2009 8.724 8.724 8.476 8.612 1,875,676 +0.29(+3.52%)
Apr 15, 2009 8.389 8.582 8.181 8.319 2,793,343 +0.14(+1.73%)
Apr 14, 2009 8.093 8.250 7.821 8.178 1,223,444 +0.09(+1.16%)
Apr 13, 2009 7.948 8.108 7.837 8.084 1,329,852 +0.35(+4.49%)
Apr 09, 2009 7.972 7.972 7.646 7.737 1,570,423 +0.14(+1.79%)
Apr 08, 2009 7.462 7.613 7.393 7.601 1,442,699 +0.08(+1.04%)
Apr 07, 2009 7.574 7.601 7.411 7.523 984,410 -0.32(-4.08%)
Apr 06, 2009 7.821 7.900 7.652 7.843 648,295 +0.06(+0.78%)
Apr 03, 2009 7.761 7.933 7.511 7.782 1,601,839 -0.09(-1.19%)
Apr 02, 2009 7.722 8.006 7.692 7.876 2,807,070 +0.06(+0.73%)
Apr 01, 2009 7.586 7.852 7.468 7.818 1,113,685 +0.06(+0.82%)
Mar 31, 2009 7.701 7.936 7.701 7.755 637,822 +0.19(+2.47%)
Mar 30, 2009 7.710 7.812 7.553 7.568 818,808 -0.12(-1.57%)
Mar 26, 2009 7.695 7.734 7.462 7.689 595,775 +0.04(+0.55%)
Mar 25, 2009 7.649 7.788 7.459 7.646 1,016,652 -0.13(-1.71%)
Mar 24, 2009 7.173 8.078 7.173 7.779 1,735,273 -0.12(-1.53%)
Mar 23, 2009 7.683 7.900 7.668 7.900 1,092,764 +0.84(+11.88%)
Mar 20, 2009 7.248 7.248 6.946 7.061 604,159 +0.19(+2.81%)
Mar 19, 2009 7.112 7.112 6.802 6.868 906,025 +0.13(+1.97%)
Mar 18, 2009 6.651 6.808 6.522 6.735 575,752 +0.08(+1.27%)
Mar 17, 2009 6.367 6.720 6.367 6.651 617,932 +0.04(+0.59%)
Mar 16, 2009 6.252 6.777 6.249 6.611 452,631 -0.12(-1.75%)
Mar 13, 2009 6.783 6.835 6.639 6.729 0 -0.02(-0.27%)
Mar 12, 2009 6.397 6.768 6.397 6.747 1,415,037 +0.18(+2.76%)
Mar 11, 2009 6.563 6.696 6.518 6.566 717,059 -0.07(-1.00%)
Mar 10, 2009 6.222 6.639 6.204 6.633 731,571 +0.43(+6.91%)
Mar 09, 2009 6.231 6.307 6.135 6.204 581,409 -0.15(-2.42%)
Mar 06, 2009 6.400 6.430 6.156 6.358 0 +0.12(+1.98%)
Mar 05, 2009 6.397 6.418 6.216 6.234 256,179 -0.18(-2.87%)
Mar 04, 2009 6.222 6.515 6.135 6.418 1,509,834 +0.33(+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.