PT Telekomunikasi Indonesia, Tbk Historical Stock Prices

TLK 
$53.225
*  
0.475
0.88%
Get TLK Alerts
*Delayed - data as of Apr. 29, 2016 12:41 ET  -  Find a broker to begin trading TLK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TLK Real Time
 
 
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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
12:41 53.69 54.02 53.17 53.225 1,067,599
04/28/2016 56.03 56.03 53.65 53.7 236,476
04/27/2016 55.62 57.08 55.62 56.88 183,914
04/26/2016 55.69 55.75 55.07 55.48 165,714
04/25/2016 56.62 56.86 56.11 56.43 177,066
04/22/2016 54.83 56.68 54.83 56.22 179,922
04/21/2016 54.82 54.94 54.37 54.84 122,741
04/20/2016 55.19 55.19 54.49 54.58 88,302
04/19/2016 55.13 55.96 54.9 55.93 376,102
04/18/2016 54.28 55.09 54.26 54.8 167,864
04/15/2016 52.42 53.79 52.31 53.44 173,667
04/14/2016 51.75 52.09 51.58 52.09 152,143
04/13/2016 52.21 52.21 51.665 51.82 198,876
04/12/2016 51.53 52.315 51.43 52.14 97,973
04/11/2016 52.06 52.06 51.23 51.52 105,139
04/08/2016 51.82 52.59 51.81 52.1 102,363
04/07/2016 51.49 51.8 51.14 51.27 82,034
04/06/2016 51.01 51.79 51.01 51.79 96,650
04/05/2016 50.94 51.03 50.73 50.96 118,950
04/04/2016 50.98 51.36 50.98 51.22 83,674
04/01/2016 50.37 51.1399 50.12 51.04 159,130
03/31/2016 50.65 51.35 50.65 50.85 263,249
03/30/2016 51.14 51.5 50.7099 50.77 216,063
03/29/2016 49.63 50.91 49.381 50.75 290,307
03/28/2016 50.52 50.52 49.78 50.04 204,668
03/24/2016 50.48 51.16 50.27 51.16 217,940
03/23/2016 50.39 51.17 49.87 50.58 281,765
03/22/2016 51.9 52.08 51.63 51.96 136,728
03/21/2016 53.1 53.1 52.52 52.61 147,380
03/18/2016 53.27 53.83 53.09 53.18 160,165
03/17/2016 53.3 53.8 53.07 53.59 165,181
03/16/2016 51.75 53.25 51.66 53.14 95,788
03/15/2016 52.63 52.63 51.51 51.77 131,054
03/14/2016 52.69 53.5 52.69 53.05 125,641
03/11/2016 51.85 52.64 51.85 52.64 118,782
03/10/2016 51.85 51.85 50.74 51.15 194,637
03/09/2016 51.7 52.065 51.37 51.93 111,173
03/08/2016 51.38 51.69 50.93 51.49 95,979
03/07/2016 51.88 52.24 51.11 52.13 103,329
03/04/2016 51.49 52.5 51.49 52.41 312,454
03/03/2016 50.66 52.23 50.66 51.34 144,862
03/02/2016 50.38 50.7899 50.11 50.73 152,458
03/01/2016 49.59 51.06 49.42 50.8 251,382
02/29/2016 48.98 49.4 48.96 49.05 246,333
02/26/2016 49.5 49.67 49.05 49.37 117,227
02/25/2016 48.92 49.54 48.77 49.54 194,558
02/24/2016 47.49 48.06 47.09 47.82 189,253
02/23/2016 47.9 48.09 47.66 47.69 134,421
02/22/2016 47.82 47.99 47.46 47.94 174,954
02/19/2016 49 49 47.23 47.72 337,944
02/18/2016 50.05 50.075 49.57 49.75 180,839
02/17/2016 49.89 50.66 49.655 50.33 230,042
02/16/2016 49.68 49.88 49.16 49.54 375,594
02/12/2016 48.91 51 48.91 49.65 265,325
02/11/2016 50.35 50.98 49.81 50.92 140,745
02/10/2016 49.72 50.89 49.42 50.63 238,099
02/09/2016 49.25 49.73 48.64 49.36 169,897
02/08/2016 49.35 50.42 49.35 50.13 120,426
02/05/2016 49.66 50.52 49.66 50.27 123,305
02/04/2016 48.67 49.9 48.47 49.75 185,896
02/03/2016 47.53 48.82 47.2 48.53 170,981
02/02/2016 47.9 48.81 47.28 47.65 196,379
02/01/2016 48.54 49.43 48.13 49.36 159,419
01/29/2016 47.14 49.08 47.14 49 189,733
01/28/2016 47.25 47.34 46.67 46.86 257,937
01/27/2016 47.1 47.53 46.62 46.81 97,913
01/26/2016 46.34 47.45 46.34 47.24 122,167
01/25/2016 45.86 46.61 45.86 46.06 100,524
01/22/2016 45.76 46.81 45.74 46.8 143,401
01/21/2016 44.67 45.33 44.18 44.85 161,908
01/20/2016 43.93 44.89 43.8 44.67 213,104
01/19/2016 44.53 44.705 44.12 44.62 491,356
01/15/2016 43.78 43.78 42.44 43.1 209,369
01/14/2016 45.1 45.1 44.41 44.7 277,664
01/13/2016 45.62 46.095 45.41 45.46 323,830
01/12/2016 45.39 45.69 45.22 45.51 301,441
01/11/2016 43.82 44.16 43.02 43.99 417,812
01/08/2016 45.18 45.4255 44.25 44.32 244,112
01/07/2016 45.44 45.5 44.945 45.04 309,689
01/06/2016 45.89 46.32 45.67 45.89 277,917
01/05/2016 45.95 46.4345 45.47 46.16 216,017
01/04/2016 44.94 45.13 44.17 44.63 195,546
12/31/2015 44.26 44.61 44.18 44.4 65,742
12/30/2015 44.81 44.98 44.49 44.49 66,656
12/29/2015 45 45.13 44.9 45.04 100,814
12/28/2015 45 45.51 44.9 45.36 209,947
12/24/2015 45.07 45.42 44.86 44.94 71,310
12/23/2015 45.19 45.45 44.94 45.01 260,672
12/22/2015 45.23 45.42 44.98 45.13 351,805
12/21/2015 44.55 45 44.5 44.69 221,072
12/18/2015 43.76 44.12 43.32 43.34 201,319
12/17/2015 44.17 44.63 43.44 43.73 360,308
12/16/2015 42.99 43.96 42.96 43.95 206,919
12/15/2015 41.75 42.1975 41.72 42.06 184,698
12/14/2015 41.26 41.5 41.09 41.41 438,626
12/11/2015 41.81 42.05 40.77 41.04 341,511
12/10/2015 42.45 42.85 42.33 42.56 242,274
12/09/2015 42.34 42.82 42.02 42.17 151,239
12/08/2015 42.81 42.97 42.41 42.54 173,324
12/07/2015 43.1 43.4 43 43.25 238,650
12/04/2015 42.98 43.36 42.7 43.27 248,626
12/03/2015 43.4 43.46 42.59 42.78 193,271
12/02/2015 42.45 42.89 42.3101 42.54 140,589
12/01/2015 42.55 42.57 41.9201 42.26 122,447
11/30/2015 42.74 42.74 42.31 42.51 268,248
11/27/2015 42.5 42.99 41.9 42.62 312,058
11/25/2015 41.76 41.96 41.6 41.85 229,212
11/24/2015 42 42 41.63 41.66 171,386
11/23/2015 41.87 42 41.56 41.6 324,801
11/20/2015 42.54 42.77 42.26 42.36 176,678
11/19/2015 40.84 41.3 40.23 41.1 184,291
11/18/2015 41.1 41.27 40.17 41.2 283,403
11/17/2015 41.16 41.29 40.86 41.2 241,279
11/16/2015 39.56 39.61 39.27 39.59 218,374
11/13/2015 39.92 40.25 39.71 39.73 209,614
11/12/2015 39.48 40.02 39.48 39.6 169,910
11/11/2015 39.6 39.6 39.22 39.3 49,519
11/10/2015 39.34 39.63 39.25 39.44 84,940
11/09/2015 39.72 40.3 39.335 39.55 121,123
11/06/2015 39.7 40.2 39.44 39.96 166,175
11/05/2015 40.06 40.22 39.77 40.07 156,912
11/04/2015 40.34 40.34 39.69 40.04 158,689
11/03/2015 40.12 40.44 40.06 40.33 234,534
11/02/2015 40.15 40.31 39.99 40.27 132,073
10/30/2015 39.74 39.88 39.62 39.76 115,219
10/29/2015 40.42 40.48 39.67 39.91 217,443
10/28/2015 41.03 41.305 40.34 40.61 191,632
10/27/2015 40.61 40.77 40.02 40.47 134,396
10/26/2015 40.67 41.27 40.27 41.03 229,023
10/23/2015 40.75 40.75 40.25 40.43 193,963
10/22/2015 40.21 40.44 39.66 40.42 326,572
10/21/2015 39.7 39.79 39.05 39.07 186,680
10/20/2015 39.75 40.01 39.54 39.77 240,769
10/19/2015 39.76 39.92 39.25 39.62 209,881
10/16/2015 39.88 40.19 39.33 39.57 197,270
10/15/2015 39.06 40.025 39.02 40.02 316,502
10/14/2015 38.39 38.75 38.12 38.5 218,882
10/13/2015 39.11 39.215 38.3 38.3 162,731
10/12/2015 39.55 40.04 39.39 39.68 253,335
10/09/2015 39.56 40.16 38.98 39.44 307,209
10/08/2015 38.85 39.93 38.34 39.85 224,554
10/07/2015 39.53 39.53 38.735 39.18 271,051
10/06/2015 38.56 38.99 38.49 38.61 327,360
10/05/2015 37.71 37.71 37.25 37.7 315,006
10/02/2015 34.99 35.81 34.93 35.79 141,299
10/01/2015 35.37 35.64 35.16 35.26 157,135
09/30/2015 35.21 35.66 35.11 35.65 294,806
09/29/2015 34.47 35.2 34.09 34.71 336,794
09/28/2015 35.89 35.89 34.7 34.75 190,297
09/25/2015 35.99 36.12 35.86 35.96 125,469
09/24/2015 35.78 35.83 35.38 35.61 162,835
09/23/2015 36.5 36.86 36.1 36.13 108,461
09/22/2015 37 37.03 36.7401 36.81 163,771
09/21/2015 37.34 37.71 37.29 37.55 207,117
09/18/2015 36.98 37.29 36.8 36.94 224,956
09/17/2015 37.64 38.05 36.81 37.34 223,946
09/16/2015 37.75 38.3 37.45 37.76 176,625
09/15/2015 38.13 38.17 37.13 37.56 288,051
09/14/2015 38.48 38.76 38.41 38.69 216,541
09/11/2015 38.34 38.46 38.12 38.44 100,229
09/10/2015 38.36 38.49 38 38.23 146,266
09/09/2015 38.5 38.83 38.06 38.12 184,255
09/08/2015 38.84 38.84 38.07 38.3 232,746
09/04/2015 38.85 39.29 38.69 38.73 145,231
09/03/2015 39.33 39.92 39.33 39.45 140,314
09/02/2015 39.97 40.32 39.1 39.54 104,652
09/01/2015 39.71 40.21 39.5 39.63 200,244
08/31/2015 40.36 40.59 40.1 40.21 188,291
08/28/2015 40.24 40.87 40.21 40.54 283,451
08/27/2015 39.9 40.33 39.3 39.95 414,128
08/26/2015 38.12 38.5 37.16 37.73 282,488
08/25/2015 38.67 38.8 37.22 37.32 306,351
08/24/2015 37.58 37.63 36.18 36.3 298,961
08/21/2015 39.96 40.095 38.77 38.79 251,327
08/20/2015 41.19 41.43 40.55 40.6 93,598
08/19/2015 41.58 42.19 41.0805 41.46 78,181
08/18/2015 41.73 42.14 41.4 41.77 135,985
08/17/2015 41.02 41.35 40.735 41.26 63,799
08/14/2015 41.65 41.8786 41.2101 41.24 182,952
08/13/2015 41.22 41.22 40.7 40.7 116,792
08/12/2015 40.95 41.37 40.61 41.36 156,525
08/11/2015 43.02 43.2 42.651 42.71 103,104
08/10/2015 43.66 43.77 43.49 43.61 159,478
08/07/2015 43.59 43.69 43.15 43.35 113,391
08/06/2015 43.36 43.63 43.15 43.25 133,831
08/05/2015 43.38 43.57 43.03 43.14 75,578
08/04/2015 42.74 43.01 42.66 42.84 93,779
08/03/2015 43.27 43.27 42.53 42.76 94,127
07/31/2015 43.33 43.5553 42.85 43.01 124,801
07/30/2015 42.61 43.04 42.61 42.89 83,661
07/29/2015 42.36 42.93 42.36 42.7 170,919
07/28/2015 42.31 42.42 41.89 42.38 150,816
07/27/2015 41.64 41.7 41.32 41.68 105,108
07/24/2015 42.27 42.27 41.779 41.8 63,911
07/23/2015 42.53 42.68 42.15 42.22 94,844
07/22/2015 42.55 42.56 42.37 42.53 47,090
07/21/2015 42.72 42.82 42.57 42.68 64,822
07/20/2015 42.64 42.8 42.36 42.69 65,944
07/17/2015 43.07 43.09 42.55 42.84 140,765
07/16/2015 42.89 43.23 42.58 43.03 148,003
07/15/2015 42.33 42.92 42.16 42.8 222,182
07/14/2015 43.29 43.66 43.159 43.57 97,071
07/13/2015 43.49 43.63 43.32 43.46 67,442
07/10/2015 43.21 43.63 43.12 43.5 73,918
07/09/2015 43.41 43.41 42.635 42.76 88,930
07/08/2015 42.86 43.519 42.86 43.15 141,425
07/07/2015 43.29 43.29 42.27 42.85 151,486
07/06/2015 43.64 43.71 43.21 43.45 178,081
07/02/2015 43.71 43.97 43.54 43.71 142,837
07/01/2015 43.37 43.7 43.07 43.46 196,445
06/30/2015 43.51 43.78 43.3 43.39 133,482
06/29/2015 43.02 43.25 42.69 42.71 126,940
06/26/2015 43.78 43.96 43.44 43.64 124,994
06/25/2015 43.37 43.69 43.22 43.26 68,034
06/24/2015 43.12 43.25 42.93 43.07 54,282
06/23/2015 42.96 43.24 42.93 43.17 61,906
06/22/2015 42.94 43.1588 42.58 42.77 106,625
06/19/2015 43.08 43.35 43.08 43.33 76,938
06/18/2015 42.84 43.28 42.84 43.25 105,988
06/17/2015 42.66 43 42.525 42.9 164,190
06/16/2015 42.87 43.04 42.6 42.9 196,682
06/15/2015 41.84 42.33 41.5 41.69 179,585
06/12/2015 42.67 42.9097 42.38 42.41 79,602
06/11/2015 43.03 43.34 42.74 42.89 86,657
06/10/2015 43.13 43.33 42.73 43.06 219,803
06/09/2015 42.58 42.62 42.11 42.17 135,786
06/08/2015 42.59 42.59 42.2 42.2 108,654
06/05/2015 42.3 42.71 42 42.13 140,770
06/04/2015 43.16 43.16 41.99 42.19 173,408
06/03/2015 43.4 43.46 42.93 43.07 226,446
06/02/2015 43.05 43.4 43 43.16 145,981
06/01/2015 43.38 43.38 42.97 43.26 167,381
05/29/2015 43.27 43.61 43.08 43.26 192,392
05/28/2015 43.28 43.4 42.77 43.16 170,119
05/27/2015 42.94 43.616 42.94 43.55 233,425
05/26/2015 43.49 43.49 42.84 43.1 85,155
05/22/2015 44.08 44.08 43.58 43.68 116,171
05/21/2015 43.47 44.14 43.43 43.99 228,903
05/20/2015 43.09 43.47 43.04 43.43 102,669
05/19/2015 43.22 43.22 42.88 43.17 1,800,517
05/18/2015 43.16 43.16 42.82 42.82 491,549
05/15/2015 43.18 43.26 42.93 43.17 161,971
05/14/2015 43.23 43.4799 42.99 43.08 172,938
05/13/2015 42.72 43.28 42.69 42.87 75,030
05/12/2015 42.4 42.5 42.21 42.23 80,944
05/11/2015 43.56 43.56 42.8 42.91 121,466
05/08/2015 43.9 44.3 43.48 43.72 196,872
05/07/2015 43.07 43.18 42.82 43.08 149,635
05/06/2015 42.43 42.57 42.13 42.32 309,710
05/05/2015 42.11 42.91 42.06 42.17 414,143
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
*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?