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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2008 7.500 8.042 7.500 8.034 1,108,093 +0.52(+6.89%)
Sep 29, 2008 7.694 7.961 7.308 7.516 989,525 -0.58(-7.16%)
Sep 26, 2008 8.039 8.096 7.907 8.096 0 -0.04(-0.43%)
Sep 25, 2008 7.891 8.201 7.864 8.131 1,070,006 +0.28(+3.50%)
Sep 24, 2008 7.864 7.904 7.759 7.856 1,110,944 +0.22(+2.86%)
Sep 23, 2008 7.648 7.756 7.554 7.637 922,440 -0.05(-0.60%)
Sep 22, 2008 7.985 8.026 7.635 7.683 648,317 -0.42(-5.13%)
Sep 19, 2008 8.188 8.498 7.993 8.099 0 +0.42(+5.52%)
Sep 18, 2008 7.645 7.761 7.206 7.675 2,166,457 +0.22(+2.97%)
Sep 17, 2008 7.535 7.713 7.408 7.454 2,453,539 +0.02(+0.29%)
Sep 16, 2008 7.422 7.432 7.044 7.432 1,927,315 +0.22(+2.99%)
Sep 15, 2008 7.111 7.529 7.106 7.217 1,508,242 -0.74(-9.32%)
Sep 12, 2008 7.918 7.958 7.767 7.958 0 -0.16(-1.99%)
Sep 11, 2008 8.331 8.331 8.029 8.120 1,863,792 -0.38(-4.47%)
Sep 10, 2008 8.455 8.563 8.379 8.501 879,508 +0.04(+0.51%)
Sep 09, 2008 8.795 8.842 8.433 8.457 1,184,278 -0.43(-4.88%)
Sep 08, 2008 9.054 9.097 8.752 8.892 1,185,917 +0.06(+0.70%)
Sep 05, 2008 8.687 8.878 8.687 8.830 0 +0.16(+1.90%)
Sep 04, 2008 9.011 9.019 8.600 8.665 1,232,463 -0.42(-4.58%)
Sep 03, 2008 9.243 9.280 8.984 9.081 1,344,748 -0.32(-3.44%)
Sep 02, 2008 9.404 9.580 9.272 9.404 2,624,628 +0.01(+0.11%)
Aug 29, 2008 9.251 9.404 9.234 9.394 0 +0.11(+1.19%)
Aug 28, 2008 9.278 9.283 9.170 9.283 548,071 +0.12(+1.35%)
Aug 27, 2008 9.086 9.189 9.086 9.159 758,786 +0.11(+1.22%)
Aug 26, 2008 9.011 9.097 8.967 9.048 748,696 -0.07(-0.77%)
Aug 25, 2008 9.194 9.226 9.038 9.118 1,486,980 -0.08(-0.82%)
Aug 22, 2008 9.129 9.224 9.062 9.194 0 +0.51(+5.87%)
Aug 21, 2008 8.557 8.690 8.557 8.684 981,626 +0.15(+1.77%)
Aug 20, 2008 8.538 8.560 8.393 8.533 976,273 +0.08(+0.99%)
Aug 19, 2008 8.501 8.514 8.368 8.449 2,244,173 -0.04(-0.45%)
Aug 18, 2008 8.617 8.690 8.468 8.487 874,748 -0.13(-1.47%)
Aug 15, 2008 8.646 8.684 8.565 8.614 0 +0.08(+0.95%)
Aug 14, 2008 8.455 8.649 8.363 8.533 2,222,551 +0.09(+1.05%)
Aug 13, 2008 8.638 8.681 8.431 8.444 1,847,664 -0.19(-2.19%)
Aug 12, 2008 8.884 8.884 8.603 8.633 1,230,483 -0.36(-3.99%)
Aug 11, 2008 9.062 9.183 8.973 8.992 967,933 -0.16(-1.74%)
Aug 08, 2008 8.992 9.221 8.992 9.151 1,673,353 +0.06(+0.65%)
Aug 07, 2008 9.234 9.240 9.040 9.091 2,231,281 -0.09(-1.03%)
Aug 06, 2008 9.145 9.216 9.086 9.186 1,834,227 -0.14(-1.48%)
Aug 05, 2008 9.170 9.323 9.140 9.323 2,445,332 +0.15(+1.65%)
Aug 04, 2008 9.253 9.356 9.108 9.172 2,044,048 +0.24(+2.72%)
Aug 01, 2008 8.997 8.997 8.695 8.930 1,567,855 +0.03(+0.36%)
Jul 31, 2008 9.493 9.493 8.857 8.897 2,131,439 -0.45(-4.82%)
Jul 30, 2008 9.437 9.458 9.224 9.348 586,636 -0.04(-0.46%)
Jul 29, 2008 9.391 9.394 9.275 9.391 465,518 +0.06(+0.61%)
Jul 28, 2008 9.313 9.418 9.305 9.334 1,152,982 +0.22(+2.43%)
Jul 25, 2008 9.067 9.129 9.043 9.113 800,624 +0.16(+1.75%)
Jul 24, 2008 9.162 9.210 8.932 8.957 760,595 -0.10(-1.10%)
Jul 23, 2008 9.110 9.167 8.997 9.056 683,016 -0.04(-0.42%)
Jul 22, 2008 8.571 9.118 8.520 9.094 2,201,449 +0.81(+9.80%)
Jul 21, 2008 8.331 8.333 8.209 8.282 1,407,574 +0.20(+2.47%)
Jul 18, 2008 8.215 8.263 8.056 8.083 1,608,533 -0.07(-0.86%)
Jul 17, 2008 8.161 8.220 8.069 8.153 2,176,988 -0.14(-1.66%)
Jul 16, 2008 8.336 8.352 8.158 8.290 2,373,083 -0.10(-1.22%)
Jul 15, 2008 8.387 8.498 8.231 8.393 1,533,719 -0.24(-2.75%)
Jul 14, 2008 8.716 8.746 8.590 8.630 845,980 -0.07(-0.81%)
Jul 11, 2008 8.862 8.862 8.633 8.700 1,586,904 -0.12(-1.38%)
Jul 10, 2008 8.757 8.822 8.649 8.822 758,015 +0.15(+1.74%)
Jul 09, 2008 8.727 8.846 8.646 8.671 1,030,751 -0.12(-1.41%)
Jul 08, 2008 8.746 8.846 8.649 8.795 892,737 +0.11(+1.21%)
Jul 07, 2008 8.711 8.784 8.646 8.690 2,482,959 +0.06(+0.66%)
Jul 04, 2008 8.711 8.792 8.617 8.633 366,254 +0.00(+0.00%)
Jul 03, 2008 8.711 8.792 8.617 8.633 366,254 +0.01(+0.06%)
Jul 02, 2008 8.528 8.900 8.498 8.627 1,194,579 -0.21(-2.38%)
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.