PT Telekomunikasi Indonesia, Tbk Historical Stock Prices

TLK 
$42.74
*  
1.45
3.51%
Get TLK Alerts
*Delayed - data as of May 4, 2015  -  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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.45  42.77  42.10  42.74 150,324
05/04/2015 42.53 42.77 42.1 42.74 150,324
05/01/2015 41.42 41.42 40.88 41.29 129,736
04/30/2015 42.5 42.76 40.51 41.38 368,699
04/29/2015 42.5 42.87 41.88 42.76 209,188
04/28/2015 43.52 43.54 42.94 43.42 149,707
04/27/2015 44.65 44.95 44.33 44.62 129,681
04/24/2015 44.68 44.86 44.5533 44.84 101,075
04/23/2015 43.77 44.24 43.77 44.24 121,402
04/22/2015 43.85 43.88 43.47 43.66 86,248
04/21/2015 43.79 43.82 43.44 43.53 118,387
04/20/2015 43.43 43.75 43.19 43.43 160,590
04/17/2015 43.28 43.6 43.17 43.38 110,216
04/16/2015 43.62 43.69 43.25 43.54 88,664
04/15/2015 43.73 43.76 43.31 43.36 67,549
04/14/2015 43.14 43.76 43.065 43.66 119,313
04/13/2015 43.22 43.42 43.05 43.26 179,474
04/10/2015 43.93 44.19 43.7 44.18 85,877
04/09/2015 43.96 44.2 43.6 44.05 118,459
04/08/2015 43.86 44.26 43.85 44.11 83,360
04/07/2015 43.9 44 43.46 43.46 69,743
04/06/2015 43.47 44.1 43.47 43.86 58,627
04/02/2015 43.47 43.6 43.36 43.52 64,780
04/01/2015 43.47 43.5 43.17 43.27 138,393
03/31/2015 43.74 44.09 43.4 43.54 216,235
03/30/2015 43.87 44.07 43.73 43.85 118,935
03/27/2015 43.03 43.27 42.88 43.12 91,587
03/26/2015 42.99 43.14 42.72 42.73 138,510
03/25/2015 44.18 44.38 43.51 43.56 163,895
03/24/2015 44.79 45 44.5 44.61 133,450
03/23/2015 44.65 44.93 44.51 44.63 122,072
03/20/2015 44.65 44.89 44.41 44.53 159,494
03/19/2015 44.92 45.41 44.36 44.54 145,717
03/18/2015 44.43 45.5 44.2 45.42 120,142
03/17/2015 44.72 44.87 44.26 44.32 71,028
03/16/2015 44.81 45.1 44.65 45.09 73,121
03/13/2015 44.53 44.53 44.025 44.29 83,676
03/12/2015 44.39 44.44 44.07 44.13 63,176
03/11/2015 44.43 44.44 44.02 44.1 91,140
03/10/2015 44.49 45.015 44.33 44.37 180,212
03/09/2015 45.21 45.21 44.6 44.61 107,561
03/06/2015 45 45.66 45 45.35 214,710
03/05/2015 44.9 45.05 44.39 44.72 97,537
03/04/2015 45.07 45.36 44.75 44.9 115,893
03/03/2015 45.18 45.53 45.14 45.49 123,638
03/02/2015 45.45 45.5 45.12 45.21 122,698
02/27/2015 45.86 46.28 45.01 45.1 145,022
02/26/2015 46 46.2 45.69 45.79 106,595
02/25/2015 45.76 45.89 45.51 45.54 139,978
02/24/2015 44.71 45.06 44.55 44.99 118,692
02/23/2015 45.06 45.09 44.59 44.78 111,589
02/20/2015 44.52 45 44.52 44.96 73,824
02/19/2015 42.01 44.57 41.11 44.37 209,601
02/18/2015 44.83 45.1 44.67 44.78 70,450
02/17/2015 45.47 45.56 44.76 45.05 105,792
02/13/2015 46.58 46.76 45.65 46.11 239,098
02/12/2015 45.08 45.415 44.49 45.31 222,987
02/11/2015 44.63 44.63 44.22 44.5 50,125
02/10/2015 44.98 44.98 44.45 44.69 74,477
02/09/2015 44.64 45.17 44.63 45.08 105,091
02/06/2015 44.55 44.64 44.14 44.17 108,772
02/05/2015 44.5 44.81 44.29 44.74 72,351
02/04/2015 44.57 45.12 44.55 44.64 164,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?