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 )

20.87 +0.29 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2012 10.55 10.56 10.31 10.41 2,032,906 +0.13(+1.31%)
May 30, 2012 10.39 10.41 10.26 10.27 2,027,843 +0.10(+1.01%)
May 29, 2012 10.33 10.33 10.11 10.17 1,737,756 +0.39(+3.95%)
May 25, 2012 9.968 9.987 9.710 9.782 2,581,157 -0.36(-3.56%)
May 24, 2012 10.24 10.28 10.08 10.14 2,356,312 -0.54(-5.03%)
May 23, 2012 10.55 10.70 10.52 10.68 1,476,917 -0.11(-1.01%)
May 22, 2012 10.77 10.82 10.72 10.79 1,448,742 -0.02(-0.15%)
May 21, 2012 10.71 10.83 10.66 10.80 1,391,833 +0.14(+1.35%)
May 18, 2012 10.64 10.73 10.58 10.66 758,796 -0.01(-0.12%)
May 17, 2012 10.66 10.73 10.60 10.67 1,137,471 +0.04(+0.33%)
May 16, 2012 10.81 10.83 10.59 10.64 1,518,014 -0.35(-3.17%)
May 15, 2012 11.12 11.18 10.94 10.99 1,733,416 +0.01(+0.09%)
May 14, 2012 11.11 11.13 10.98 10.98 860,833 -0.30(-2.69%)
May 11, 2012 11.22 11.32 11.22 11.28 887,490 +0.07(+0.66%)
May 10, 2012 11.25 11.30 11.16 11.21 994,461 +0.11(+1.01%)
May 09, 2012 11.01 11.11 10.91 11.10 1,383,985 -0.42(-3.61%)
May 08, 2012 11.47 11.51 11.42 11.51 1,466,556 +0.10(+0.84%)
May 07, 2012 11.41 11.47 11.36 11.42 3,179,492 -0.06(-0.56%)
May 04, 2012 11.48 11.57 11.45 11.48 1,519,598 +0.07(+0.62%)
May 03, 2012 11.49 11.51 11.39 11.41 1,684,771 -0.06(-0.56%)
May 02, 2012 11.49 11.54 11.44 11.47 940,916 -0.01(-0.06%)
May 01, 2012 11.45 11.52 11.42 11.48 894,095 -0.09(-0.80%)
Apr 30, 2012 11.62 11.62 11.52 11.57 1,028,362 -0.05(-0.47%)
Apr 27, 2012 11.82 11.82 11.20 11.63 5,195,139 +0.42(+3.71%)
Apr 26, 2012 10.96 11.22 10.96 11.21 6,593,922 +0.23(+2.10%)
Apr 25, 2012 10.98 11.01 10.95 10.98 1,821,112 -0.00(-0.03%)
Apr 24, 2012 10.95 11.10 10.94 10.98 1,403,145 +0.10(+0.88%)
Apr 23, 2012 10.76 10.91 10.72 10.89 1,096,389 +0.07(+0.62%)
Apr 20, 2012 10.80 10.88 10.74 10.82 1,296,477 +0.08(+0.77%)
Apr 19, 2012 10.77 10.90 10.73 10.74 1,323,224 +0.04(+0.39%)
Apr 18, 2012 10.61 10.70 10.60 10.70 1,609,556 +0.12(+1.09%)
Apr 17, 2012 10.51 10.61 10.51 10.58 2,062,094 +0.11(+1.07%)
Apr 16, 2012 10.53 10.55 10.43 10.47 1,713,108 -0.01(-0.12%)
Apr 13, 2012 10.52 10.52 10.41 10.48 1,242,478 -0.05(-0.52%)
Apr 12, 2012 10.48 10.57 10.47 10.54 834,182 +0.07(+0.64%)
Apr 11, 2012 10.39 10.49 10.35 10.47 1,269,576 +0.02(+0.21%)
Apr 10, 2012 10.54 10.61 10.42 10.45 2,570,390 -0.04(-0.43%)
Apr 09, 2012 10.39 10.50 10.39 10.49 1,177,768 +0.04(+0.43%)
Apr 05, 2012 10.41 10.50 10.38 10.45 2,153,427 +0.32(+3.19%)
Apr 04, 2012 10.12 10.12 10.05 10.12 2,042,321 +0.10(+1.02%)
Apr 03, 2012 10.14 10.17 9.901 10.02 5,205,552 +0.12(+1.16%)
Apr 02, 2012 9.750 9.907 9.750 9.907 1,313,853 +0.20(+2.11%)
Mar 30, 2012 9.709 9.831 9.702 9.702 1,561,866 +0.07(+0.70%)
Mar 29, 2012 9.629 9.654 9.555 9.635 2,167,148 +0.04(+0.47%)
Mar 28, 2012 9.639 9.639 9.571 9.591 1,549,456 -0.05(-0.53%)
Mar 27, 2012 9.677 9.728 9.603 9.642 1,391,461 +0.02(+0.20%)
Mar 26, 2012 9.674 9.734 9.607 9.623 1,066,540 +0.14(+1.45%)
Mar 23, 2012 9.546 9.597 9.469 9.485 667,498 -0.01(-0.07%)
Mar 22, 2012 9.571 9.581 9.492 9.492 538,907 -0.13(-1.33%)
Mar 21, 2012 9.642 9.680 9.575 9.619 480,061 -0.01(-0.10%)
Mar 20, 2012 9.504 9.655 9.485 9.629 759,963 +0.23(+2.45%)
Mar 19, 2012 9.408 9.511 9.399 9.399 560,560 +0.03(+0.34%)
Mar 16, 2012 9.453 9.482 9.367 9.367 744,004 -0.06(-0.68%)
Mar 15, 2012 9.453 9.453 9.373 9.431 757,807 -0.02(-0.24%)
Mar 14, 2012 9.594 9.600 9.351 9.453 1,131,341 -0.16(-1.69%)
Mar 13, 2012 9.578 9.626 9.536 9.616 807,794 +0.08(+0.84%)
Mar 12, 2012 9.613 9.613 9.479 9.536 1,683,391 -0.20(-2.10%)
Mar 09, 2012 9.827 9.827 9.718 9.741 589,940 +0.01(+0.13%)
Mar 08, 2012 9.763 9.776 9.680 9.728 1,214,688 +0.01(+0.10%)
Mar 07, 2012 9.655 9.722 9.594 9.718 1,091,664 +0.04(+0.36%)
Mar 06, 2012 9.843 9.881 9.664 9.683 841,949 -0.18(-1.78%)
Mar 05, 2012 10.02 10.08 9.843 9.859 852,118 -0.22(-2.22%)
Mar 02, 2012 9.996 10.13 9.982 10.08 1,576,926 +0.19(+1.97%)
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.