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 (%)
May 31, 2012 9.648 9.660 9.429 9.517 2,222,796 +0.12(+1.31%)
May 30, 2012 9.505 9.520 9.379 9.394 2,217,260 +0.09(+1.01%)
May 29, 2012 9.446 9.449 9.248 9.300 1,900,076 +0.35(+3.95%)
May 25, 2012 9.116 9.134 8.880 8.947 2,822,258 -0.33(-3.56%)
May 24, 2012 9.365 9.400 9.218 9.277 2,576,410 -0.49(-5.03%)
May 23, 2012 9.651 9.785 9.622 9.768 1,614,872 -0.10(-1.01%)
May 22, 2012 9.850 9.899 9.803 9.867 1,584,066 -0.01(-0.15%)
May 21, 2012 9.794 9.902 9.750 9.882 1,521,841 +0.13(+1.35%)
May 18, 2012 9.730 9.815 9.674 9.750 829,673 -0.01(-0.12%)
May 17, 2012 9.750 9.810 9.698 9.762 1,243,720 +0.03(+0.33%)
May 16, 2012 9.891 9.902 9.686 9.730 1,659,809 -0.32(-3.17%)
May 15, 2012 10.17 10.22 10.01 10.05 1,895,331 +0.01(+0.09%)
May 14, 2012 10.16 10.18 10.04 10.04 941,241 -0.28(-2.69%)
May 11, 2012 10.26 10.36 10.26 10.32 970,388 +0.07(+0.66%)
May 10, 2012 10.29 10.34 10.21 10.25 1,087,352 +0.10(+1.01%)
May 09, 2012 10.07 10.16 9.981 10.15 1,513,261 -0.38(-3.61%)
May 08, 2012 10.49 10.53 10.44 10.53 1,603,544 +0.09(+0.84%)
May 07, 2012 10.43 10.49 10.39 10.44 3,476,482 -0.06(-0.56%)
May 04, 2012 10.50 10.58 10.48 10.50 1,661,540 +0.06(+0.62%)
May 03, 2012 10.51 10.53 10.42 10.43 1,842,142 -0.06(-0.56%)
May 02, 2012 10.51 10.55 10.46 10.49 1,028,805 -0.01(-0.06%)
May 01, 2012 10.47 10.54 10.45 10.50 977,611 -0.08(-0.80%)
Apr 30, 2012 10.62 10.62 10.54 10.58 1,124,419 -0.05(-0.47%)
Apr 27, 2012 10.81 10.81 10.25 10.63 5,680,406 +0.38(+3.71%)
Apr 26, 2012 10.03 10.26 10.03 10.25 7,209,847 +0.21(+2.10%)
Apr 25, 2012 10.05 10.07 10.01 10.04 1,991,219 -0.00(-0.03%)
Apr 24, 2012 10.02 10.15 10.00 10.05 1,534,210 +0.09(+0.88%)
Apr 23, 2012 9.841 9.979 9.806 9.958 1,198,800 +0.06(+0.62%)
Apr 20, 2012 9.873 9.946 9.823 9.897 1,417,578 +0.08(+0.77%)
Apr 19, 2012 9.853 9.973 9.816 9.821 1,446,824 +0.04(+0.39%)
Apr 18, 2012 9.704 9.785 9.698 9.783 1,759,902 +0.11(+1.09%)
Apr 17, 2012 9.616 9.704 9.613 9.677 2,254,710 +0.10(+1.07%)
Apr 16, 2012 9.628 9.648 9.541 9.575 1,873,126 -0.01(-0.12%)
Apr 13, 2012 9.620 9.620 9.520 9.587 1,358,535 -0.05(-0.52%)
Apr 12, 2012 9.587 9.669 9.572 9.636 912,101 +0.06(+0.64%)
Apr 11, 2012 9.499 9.590 9.464 9.575 1,388,164 +0.02(+0.21%)
Apr 10, 2012 9.636 9.704 9.528 9.555 2,810,485 -0.04(-0.43%)
Apr 09, 2012 9.499 9.601 9.499 9.596 1,287,781 +0.04(+0.43%)
Apr 05, 2012 9.522 9.604 9.496 9.555 2,354,574 +0.30(+3.19%)
Apr 04, 2012 9.259 9.259 9.192 9.259 2,233,091 +0.09(+1.02%)
Apr 03, 2012 9.277 9.303 9.055 9.166 5,691,793 +0.11(+1.16%)
Apr 02, 2012 8.917 9.061 8.917 9.061 1,436,577 +0.19(+2.11%)
Mar 30, 2012 8.879 8.991 8.874 8.874 1,707,756 +0.06(+0.70%)
Mar 29, 2012 8.806 8.830 8.739 8.812 2,369,577 +0.04(+0.47%)
Mar 28, 2012 8.815 8.815 8.754 8.771 1,694,187 -0.05(-0.53%)
Mar 27, 2012 8.850 8.897 8.783 8.818 1,521,434 +0.02(+0.20%)
Mar 26, 2012 8.847 8.903 8.786 8.801 1,166,164 +0.13(+1.45%)
Mar 23, 2012 8.730 8.777 8.660 8.675 729,847 -0.01(-0.07%)
Mar 22, 2012 8.754 8.763 8.681 8.681 589,245 -0.12(-1.33%)
Mar 21, 2012 8.818 8.853 8.757 8.798 524,903 -0.01(-0.10%)
Mar 20, 2012 8.692 8.830 8.675 8.806 830,949 +0.21(+2.45%)
Mar 19, 2012 8.605 8.698 8.596 8.596 612,921 +0.03(+0.34%)
Mar 16, 2012 8.646 8.672 8.567 8.567 813,500 -0.06(-0.68%)
Mar 15, 2012 8.646 8.646 8.573 8.625 828,592 -0.02(-0.24%)
Mar 14, 2012 8.774 8.780 8.552 8.646 1,237,017 -0.15(-1.69%)
Mar 13, 2012 8.760 8.803 8.722 8.795 883,249 +0.07(+0.84%)
Mar 12, 2012 8.792 8.792 8.669 8.722 1,840,633 -0.19(-2.10%)
Mar 09, 2012 8.988 8.988 8.888 8.909 645,045 +0.01(+0.13%)
Mar 08, 2012 8.929 8.941 8.853 8.897 1,328,150 +0.01(+0.10%)
Mar 07, 2012 8.830 8.891 8.774 8.888 1,193,634 +0.03(+0.36%)
Mar 06, 2012 9.002 9.037 8.839 8.856 920,593 -0.16(-1.78%)
Mar 05, 2012 9.159 9.221 9.002 9.017 931,713 -0.20(-2.22%)
Mar 02, 2012 9.142 9.262 9.129 9.221 1,724,224 +0.18(+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.