PT Telekomunikasi Indonesia, Tbk Historical Stock Prices

TLK 
$44.57
*  
0.51
1.13%
Get TLK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TLK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  45.10  45.33  44.48  44.57 228,004
12/19/2014 45.1 45.33 44.48 44.57 228,004
12/18/2014 44.72 45.08 44.33 45.08 185,519
12/17/2014 42.96 44.08 42.435 43.5 211,593
12/16/2014 42.93 43.52 42.291 42.69 174,417
12/15/2014 44.69 44.69 42.59 43.04 292,293
12/12/2014 45.32 45.32 44.3 44.3 107,386
12/11/2014 45.34 45.58 45.14 45.34 183,777
12/10/2014 45.82 45.82 45 45.03 101,320
12/09/2014 44.84 46.54 44.1 45.6 172,880
12/08/2014 45.21 45.52 44.15 44.34 217,012
12/05/2014 46.01 46.16 45.71 46.01 99,386
12/04/2014 46.04 46.59 45.7427 46.08 66,665
12/03/2014 46.34 46.4 46.14 46.39 77,312
12/02/2014 46.3 46.89 46.26 46.55 132,754
12/01/2014 46.7 46.85 46.37 46.53 161,741
11/28/2014 46.22 46.29 45.81 46.1 105,228
11/26/2014 45.92 46.39 45.91 46.37 56,136
11/25/2014 45.57 45.9 45.36 45.41 127,114
11/24/2014 46.13 46.22 45.58 45.69 115,171
11/21/2014 45.47 46.23 45.43 46.19 179,804
11/20/2014 44.59 45.02 44.56 44.61 115,687
11/19/2014 45.58 45.71 45.26 45.41 56,304
11/18/2014 45.2 45.69 45.2 45.52 110,832
11/17/2014 44.92 45.36 44.92 45.27 98,495
11/14/2014 44.8 45.14 44.65 44.97 96,365
11/13/2014 44.56 44.94 44.56 44.81 114,265
11/12/2014 44.61 44.8 44.205 44.4 199,940
11/11/2014 44.3 44.55 44.245 44.34 92,440
11/10/2014 43.24 43.84 43.24 43.72 169,160
11/07/2014 43.36 43.46 43.04 43.46 123,160
11/06/2014 44.85 44.85 43.69 44.04 88,145
11/05/2014 44.95 45.125 44.741 44.92 110,514
11/04/2014 45.01 45.25 44.8 44.97 78,706
11/03/2014 45.42 45.42 44.61 44.98 148,223
10/31/2014 45.45 45.71 45.2 45.35 115,793
10/30/2014 45.13 45.59 44.98 45.4 93,767
10/29/2014 44.56 45.21 44.56 44.74 187,064
10/28/2014 44.89 45 44.28 44.7 178,994
10/27/2014 46.25 46.75 45.9 46.51 142,771
10/24/2014 47.56 47.92 47.45 47.81 125,691
10/23/2014 47.83 48.43 47.36 47.51 162,178
10/22/2014 47.63 47.78 47.37 47.72 128,185
10/21/2014 47.5 47.96 47.37 47.78 190,639
10/20/2014 46.96 47.19 46.75 47.07 295,933
10/17/2014 46.15 46.4 45.73 46.29 323,551
10/16/2014 45.38 45.5 44.67 45.11 285,493
10/15/2014 46.11 46.43 44.9017 45.61 222,866
10/14/2014 45.69 45.83 45.07 45.7 86,841
10/13/2014 45.49 46.38 44.78 45.64 206,276
10/10/2014 44.85 45.12 44.26 44.29 256,057
10/09/2014 45.77 45.81 44.72 44.93 197,966
10/08/2014 45.81 45.97 45.16 45.85 246,412
10/07/2014 47.01 47.01 46.01 46.01 202,539
10/06/2014 45.98 46.82 45.89 46.19 232,069
10/03/2014 45.64 45.82 45.16 45.18 163,311
10/02/2014 45.63 46 44.96 45.21 183,605
10/01/2014 47.48 47.49 46.334 46.47 155,866
09/30/2014 47.84 48.41 47.47 48.1 204,227
09/29/2014 47.78 47.95 47.04 47.71 178,088
09/26/2014 47.88 48.26 47.57 48.05 109,673
09/25/2014 47.92 48.05 47.13 47.47 154,276
09/24/2014 47.9 48.27 47.56 48.12 90,244
09/23/2014 47.9 48.31 47.5 47.75 118,053
09/22/2014 48.09 48.4 47.66 47.7 172,561
09/19/2014 48.75 48.75 47.9 47.91 277,910
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?