Indicators

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

17.97 +0.57 (+3.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.66	12.66	12.36	12.38	970,886	-0.29(-2.32%)
Apr 27, 2007	12.08	12.78	12.08	12.67	871,460	+0.09(+0.68%)
Apr 26, 2007	12.73	12.78	12.52	12.59	1,314,053	-0.07(-0.58%)
Apr 25, 2007	12.47	12.67	12.37	12.66	803,078	+0.12(+0.99%)
Apr 24, 2007	12.45	12.58	12.29	12.54	612,878	+0.05(+0.39%)
Apr 23, 2007	12.53	12.57	12.44	12.49	2,058,263	+0.05(+0.41%)
Apr 20, 2007	12.40	12.52	12.19	12.44	2,577,652	+0.34(+2.81%)
Apr 19, 2007	12.13	12.21	11.78	12.10	1,492,871	-0.12(-0.99%)
Apr 18, 2007	12.29	12.32	12.18	12.22	573,924	-0.14(-1.11%)
Apr 17, 2007	12.53	12.63	12.32	12.36	762,388	-0.06(-0.52%)
Apr 16, 2007	12.44	12.45	12.22	12.42	1,006,872	-0.02(-0.13%)
Apr 13, 2007	12.14	12.45	12.14	12.44	664,446	+0.14(+1.16%)
Apr 12, 2007	12.18	12.31	11.92	12.29	1,778,906	+0.11(+0.86%)
Apr 11, 2007	12.45	12.45	12.06	12.19	1,601,201	-0.21(-1.70%)
Apr 10, 2007	12.23	12.43	12.20	12.40	1,729,564	+0.17(+1.41%)
Apr 09, 2007	12.16	12.28	12.13	12.23	514,194	+0.06(+0.53%)
Apr 05, 2007	12.29	12.29	11.98	12.16	792,067	-0.12(-0.99%)
Apr 04, 2007	12.09	12.30	12.05	12.28	1,529,970	+0.20(+1.63%)
Apr 03, 2007	11.87	12.12	11.83	12.09	1,840,491	+0.22(+1.84%)

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.