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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 8.881 8.993 8.875 8.875 1,707,502 +0.06(+0.70%)
Mar 29, 2012 8.808 8.831 8.740 8.814 2,369,224 +0.04(+0.47%)
Mar 28, 2012 8.816 8.816 8.755 8.773 1,693,935 -0.05(-0.53%)
Mar 27, 2012 8.852 8.898 8.784 8.819 1,521,208 +0.02(+0.20%)
Mar 26, 2012 8.849 8.904 8.787 8.802 1,165,990 +0.13(+1.45%)
Mar 23, 2012 8.732 8.778 8.662 8.676 729,739 -0.01(-0.07%)
Mar 22, 2012 8.755 8.764 8.682 8.682 589,158 -0.12(-1.33%)
Mar 21, 2012 8.819 8.854 8.758 8.799 524,825 -0.01(-0.10%)
Mar 20, 2012 8.694 8.831 8.676 8.808 830,826 +0.21(+2.45%)
Mar 19, 2012 8.606 8.700 8.597 8.597 612,830 +0.03(+0.34%)
Mar 16, 2012 8.647 8.673 8.568 8.568 813,379 -0.06(-0.68%)
Mar 15, 2012 8.647 8.647 8.574 8.626 828,469 -0.02(-0.24%)
Mar 14, 2012 8.776 8.781 8.553 8.647 1,236,833 -0.15(-1.69%)
Mar 13, 2012 8.761 8.805 8.723 8.796 883,117 +0.07(+0.84%)
Mar 12, 2012 8.793 8.793 8.670 8.723 1,840,359 -0.19(-2.10%)
Mar 09, 2012 8.989 8.989 8.890 8.910 644,949 +0.01(+0.13%)
Mar 08, 2012 8.930 8.942 8.854 8.898 1,327,952 +0.01(+0.10%)
Mar 07, 2012 8.831 8.892 8.776 8.890 1,193,457 +0.03(+0.36%)
Mar 06, 2012 9.004 9.039 8.840 8.857 920,456 -0.16(-1.78%)
Mar 05, 2012 9.161 9.223 9.004 9.018 931,574 -0.20(-2.22%)
Mar 02, 2012 9.144 9.264 9.131 9.223 1,723,967 +0.18(+1.97%)
Mar 01, 2012 8.998 9.068 8.998 9.044 933,603 +0.01(+0.16%)
Feb 29, 2012 9.004 9.100 8.998 9.030 1,138,302 +0.08(+0.91%)
Feb 28, 2012 8.977 9.024 8.930 8.948 473,087 +0.10(+1.16%)
Feb 27, 2012 8.866 8.907 8.843 8.846 754,786 -0.08(-0.85%)
Feb 24, 2012 8.983 9.018 8.916 8.922 788,079 -0.18(-2.02%)
Feb 23, 2012 9.103 9.129 9.053 9.106 786,830 +0.01(+0.10%)
Feb 22, 2012 9.164 9.176 9.080 9.097 2,299,661 -0.04(-0.42%)
Feb 21, 2012 9.170 9.226 9.097 9.135 905,021 +0.00(+0.00%)
Feb 17, 2012 8.995 9.135 8.995 9.135 3,431,494 +0.23(+2.53%)
Feb 16, 2012 8.857 8.916 8.799 8.910 454,005 +0.04(+0.43%)
Feb 15, 2012 8.881 8.884 8.808 8.872 1,050,118 -0.11(-1.24%)
Feb 14, 2012 8.922 8.998 8.887 8.983 868,935 +0.19(+2.16%)
Feb 13, 2012 8.854 8.866 8.790 8.793 805,898 +0.04(+0.40%)
Feb 10, 2012 8.796 8.831 8.729 8.758 1,281,821 -0.10(-1.12%)
Feb 09, 2012 8.875 8.898 8.843 8.857 1,242,471 -0.20(-2.16%)
Feb 08, 2012 9.027 9.080 8.983 9.053 938,977 +0.11(+1.18%)
Feb 07, 2012 8.919 8.963 8.854 8.948 934,793 +0.05(+0.56%)
Feb 06, 2012 9.006 9.015 8.863 8.898 1,102,157 -0.18(-2.00%)
Feb 03, 2012 9.053 9.179 8.998 9.080 1,192,057 -0.02(-0.26%)
Feb 02, 2012 8.957 9.229 8.957 9.103 1,478,231 +0.23(+2.64%)
Feb 01, 2012 8.890 8.960 8.826 8.869 1,357,806 -0.09(-1.01%)
Jan 31, 2012 8.971 8.986 8.857 8.960 1,475,584 +0.02(+0.23%)
Jan 30, 2012 9.021 9.033 8.933 8.939 1,030,038 -0.14(-1.55%)
Jan 27, 2012 9.056 9.115 9.039 9.080 378,787 +0.05(+0.55%)
Jan 26, 2012 9.176 9.199 9.027 9.030 563,631 -0.09(-1.03%)
Jan 25, 2012 9.118 9.153 9.062 9.123 899,377 -0.01(-0.16%)
Jan 24, 2012 9.129 9.196 9.094 9.138 619,463 +0.01(+0.10%)
Jan 23, 2012 9.106 9.153 9.082 9.129 717,615 +0.06(+0.71%)
Jan 20, 2012 9.021 9.078 9.006 9.065 1,263,657 +0.06(+0.71%)
Jan 19, 2012 9.033 9.085 8.974 9.001 821,730 -0.07(-0.74%)
Jan 18, 2012 8.974 9.080 8.945 9.068 717,653 +0.15(+1.64%)
Jan 17, 2012 9.059 9.059 8.888 8.922 1,231,295 -0.07(-0.75%)
Jan 13, 2012 8.974 9.030 8.860 8.989 1,335,235 -0.02(-0.19%)
Jan 12, 2012 8.954 9.033 8.909 9.006 767,971 +0.07(+0.82%)
Jan 11, 2012 9.059 9.059 8.916 8.933 548,630 -0.12(-1.36%)
Jan 10, 2012 9.062 9.150 9.047 9.056 929,710 +0.13(+1.41%)
Jan 09, 2012 9.053 9.062 8.898 8.930 1,729,033 -0.02(-0.20%)
Jan 06, 2012 8.966 9.001 8.922 8.948 739,848 -0.04(-0.39%)
Jan 05, 2012 9.062 9.065 8.934 8.983 756,288 -0.09(-0.97%)
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.