PT Telekomunikasi Indonesia, Tbk Historical Stock Prices

TLK 
$43.16
*  
0.10
0.23%
Get TLK Alerts
*Delayed - data as of Jun. 2, 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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  43.14  43.40  43  43.16 145,981
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
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
02/03/2015 44.59 44.92 44.41 44.48 317,036
02/02/2015 44.48 44.54 43.97 44.07 188,377
01/30/2015 45.05 45.05 44.01 44.1 166,285
01/29/2015 45.29 45.54 45.12 45.54 94,793
01/28/2015 46.03 46.03 45.1 45.1 363,950
01/27/2015 44.82 45.67 44.23 45.62 241,696
01/26/2015 45.7 45.7 44.71 44.83 491,708
01/23/2015 46.46 46.85 46.38 46.83 126,046
01/22/2015 46.33 46.96 46.03 46.87 135,264
01/21/2015 46.5 47.07 46.41 46.89 222,462
01/20/2015 45.95 46.32 45.9 46.26 110,904
01/16/2015 45.26 45.82 45.19 45.81 201,566
01/15/2015 44.98 45.2 44.78 45 158,381
01/14/2015 44.67 45.11 44.56 44.81 162,531
01/13/2015 45.02 45.35 44.77 45.03 154,818
01/12/2015 44.89 45.11 44.66 45.07 134,788
01/09/2015 45.21 45.33 44.78 45.17 133,453
01/08/2015 44.68 45.15 44.01 44.94 163,534
01/07/2015 44.38 44.4 43.84 44.3 192,584
01/06/2015 44.53 44.75 44.14 44.2 246,585
01/05/2015 44.49 44.55 44.16 44.26 166,599
01/02/2015 45.35 45.42 44.82 44.91 128,606
12/31/2014 45.62 45.74 45.06 45.23 83,126
12/30/2014 45.45 45.84 45.37 45.39 118,316
12/29/2014 45.58 45.98 45.37 45.37 104,122
12/26/2014 44.53 45.63 43.25 45.52 116,192
12/24/2014 45.3 45.6 45.1601 45.44 94,713
12/23/2014 45.21 45.35 44.605 44.67 153,590
12/22/2014 45.16 45.58 44.84 45.15 171,470
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
09/18/2014 47.97 47.98 47.46 47.51 82,867
09/17/2014 47.55 48.16 47.44 47.62 119,144
09/16/2014 46.6 47.8 46.59 47.48 92,233
09/15/2014 46.84 47.09 46.59 46.81 90,767
09/12/2014 47.36 47.46 46.95 47.4 97,453
09/11/2014 47.59 47.59 47.22 47.33 53,040
09/10/2014 47.67 47.8 47.41 47.8 86,735
09/09/2014 48.18 48.25 47.56 47.73 130,710
09/08/2014 48.23 48.49 47.55 48.25 178,136
09/05/2014 46.42 47 46.37 46.98 111,734
09/04/2014 46.5 46.7 46.16 46.22 89,630
09/03/2014 46.64 46.65 46.24 46.5 155,422
09/02/2014 46.03 46.48 44.85 46.41 117,775
08/29/2014 46.37 46.37 45.91 46.06 97,221
08/28/2014 46.68 46.68 46.28 46.53 266,368
08/27/2014 47.01 47.3 46.6 47.18 142,478
08/26/2014 46.5 47.14 46.25 46.73 189,529
08/25/2014 46.12 46.52 45.94 46.45 163,089
08/22/2014 46.46 46.57 45.65 46.24 178,162
08/21/2014 46.65 46.86 46.38 46.41 146,233
08/20/2014 46.46 46.78 46.39 46.71 82,239
08/19/2014 46.52 46.78 46.33 46.44 169,692
08/18/2014 47.06 47.15 46.51 46.99 172,812
08/15/2014 46.77 47 46.465 46.56 164,845
08/14/2014 47.18 47.29 47.05 47.15 152,690
08/13/2014 47.74 47.8 47.02 47.3 139,675
08/12/2014 47.42 47.97 47.42 47.53 169,504
08/11/2014 47.08 47.82 46.81 47.63 203,922
08/08/2014 45.99 46.44 45.99 46.24 188,314
08/07/2014 45.66 45.66 45.325 45.63 113,149
08/06/2014 45.3 45.3 44.845 45.02 126,617
08/05/2014 46.05 46.33 45.65 45.86 142,789
08/04/2014 45.7 46.55 45.61 46.55 167,399
08/01/2014 44.89 45.73 44.89 45.45 227,399
07/31/2014 45.78 45.78 44.77 44.91 233,873
07/30/2014 46 46.52 46 46.22 121,765
07/29/2014 46.73 46.76 46.41 46.43 95,303
07/28/2014 46.17 46.96 46.07 46.94 103,811
07/25/2014 45.91 46.3 45.69 46.3 96,199
07/24/2014 45.59 46.17 45.59 46 137,927
07/23/2014 45.93 46.27 45.67 45.87 126,330
07/22/2014 46.28 46.9 45.99 46.64 116,604
07/21/2014 45.83 46.68 45.83 46.67 200,585
07/18/2014 45.42 45.88 44.96 45.65 155,087
07/17/2014 44.95 44.99 44.41 44.43 95,081
07/16/2014 45.03 45.33 45.03 45.28 124,467
07/15/2014 44.91 45.03 44.59 44.83 125,467
07/14/2014 44.72 44.73 44.59 44.7 96,195
07/11/2014 44.13 44.53 43.81 44.5 198,823
07/10/2014 44.42 44.76 43.74 43.9 248,429
07/09/2014 44.41 45.62 44.41 45.58 243,236
07/08/2014 44.33 44.63 43.67 43.81 386,266
07/07/2014 43.75 44.4 43.75 44.34 225,032
07/03/2014 41.9 42.08 41.71 41.82 63,651
07/02/2014 41.94 42.17 41.92 42.12 133,121
07/01/2014 41.7 42.08 41.69 41.89 215,012
06/30/2014 41.7 41.7 41.43 41.66 197,979
06/27/2014 40.7 40.84 40.4301 40.63 149,786
06/26/2014 40.86 41.08 40.69 40.95 187,387
06/25/2014 40.92 41.27 40.4169 41.08 348,256
06/24/2014 41.06 42.24 41.06 41.52 286,755
06/23/2014 40.51 41.11 40.51 41.08 163,382
06/20/2014 40.71 40.72 40.39 40.46 247,988
06/19/2014 40.45 40.67 40.35 40.59 200,930
06/18/2014 40.32 40.87 40.2 40.87 171,987
06/17/2014 40.51 40.64 40.37 40.46 110,210
06/16/2014 40.77 40.89 40.55 40.87 143,958
06/13/2014 41.05 41.19 40.66 41.07 2,902,683
06/12/2014 40.64 40.986 40.6 40.88 251,548
06/11/2014 41.84 41.87 41.61 41.79 142,203
06/10/2014 42.66 42.75 42.28 42.35 160,817
06/09/2014 41.76 42.04 41.67 41.99 120,843
06/06/2014 42.51 42.59 42.23 42.31 360,400
06/05/2014 42.5 42.672 42.24 42.27 427,351
06/04/2014 42.5 42.53 42.12 42.19 161,506
06/03/2014 42.87 43.31 42.85 43 366,076
06/02/2014 43.56 43.56 43.03 43.11 309,849
*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?