PT Telekomunikasi Indonesia, Tbk Historical Stock Prices

TLK 
$48.1
*  
0.39
0.82%
Get TLK Alerts
*Delayed - data as of Sep. 30, 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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  47.49  48.41  47.47  48.10 203,634
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
05/30/2014 44 44.21 43.59 43.68 235,395
05/29/2014 43.78 44.05 43.7 44.04 143,619
05/28/2014 43.68 43.8 43.62 43.72 219,613
05/27/2014 43.87 44.078 43.44 43.75 160,180
05/23/2014 43.53 43.82 43.42 43.75 184,449
05/22/2014 43 43.88 43 43.63 303,935
05/21/2014 42.84 43.22 42.59 42.61 207,589
05/20/2014 42.45 42.54 42.046 42.16 384,085
05/19/2014 44.36 44.45 43.75 44.34 500,548
05/16/2014 43.55 44.11 43.155 44.05 221,181
05/15/2014 42 42 41.47 41.73 179,167
05/14/2014 41.59 42.45 41.3 42.08 214,050
05/13/2014 40.85 41.11 40.76 40.91 192,497
05/12/2014 41.05 41.25 40.84 40.97 180,745
05/09/2014 40.82 41.11 40.66 41.04 154,433
05/08/2014 40.91 41.16 40.78 40.86 180,738
05/07/2014 40.92 41.36 40.82 41.11 257,133
05/06/2014 40.46 40.79 40.44 40.78 105,062
05/05/2014 40.28 40.54 40.18 40.54 117,761
05/02/2014 40.12 40.46 40.05 40.21 172,193
05/01/2014 39.66 40.09 39.59 40.09 136,172
04/30/2014 39.38 39.7599 39.38 39.7 156,070
04/29/2014 39 39.5795 39 39.24 187,076
04/28/2014 41.16 41.25 39.071 39.79 254,689
04/25/2014 40.14 41.16 40.14 41.16 233,422
04/24/2014 40.45 40.53 39.86 40.53 110,473
04/23/2014 40.29 40.34 39.66 39.88 159,097
04/22/2014 40.59 40.74 40.51 40.65 93,374
04/21/2014 41.06 41.35 40.71 40.8 167,090
04/17/2014 40.9 41.2 40.72 41.02 221,767
04/16/2014 40.57 40.95 40.52 40.95 215,557
04/15/2014 40.7 40.7 39.5483 40.13 201,913
04/14/2014 40.8 41.119 40.73 40.85 191,839
04/11/2014 40.12 40.35 40.07 40.25 274,520
04/10/2014 40.01 40.42 39.6595 39.96 554,609
04/09/2014 41.48 41.53 40.25 40.46 347,042
04/08/2014 41.11 41.65 41.1 41.46 301,010
04/07/2014 40.99 41.13 40.61 40.68 178,404
04/04/2014 40.3 41.1 40.3 40.6 158,226
04/03/2014 39.99 40.12 39.32 39.86 166,912
04/02/2014 40.25 40.25 39.98 40.16 181,269
04/01/2014 40 40.3 39.84 40.24 192,242
03/31/2014 39.63 39.635 39.27 39.37 210,128
03/28/2014 38.89 39.62 38.86 39.36 168,293
03/27/2014 38.5 38.72 38.28 38.57 189,818
03/26/2014 39.48 39.48 38.75 38.75 262,105
03/25/2014 39.3 39.36 38.891 39 201,343
03/24/2014 39.135 39.5699 38.89 39.31 356,996
03/21/2014 38.55 38.75 38.24 38.28 553,468
03/20/2014 39.42 39.73 38.4 39.22 582,848
03/19/2014 39.81 40.47 39.68 39.76 235,498
03/18/2014 39.12 39.4 39.07 39.22 181,058
03/17/2014 39.6 39.87 39.54 39.57 293,798
03/14/2014 38.9 39.7 38.65 39.58 238,744
03/13/2014 38.24 38.51 37.8 37.87 135,102
03/12/2014 37.57 37.81 37.32 37.81 125,193
03/11/2014 38.15 38.19 37.71 37.78 245,459
03/10/2014 38.4 38.43 37.64 38.12 299,811
03/07/2014 40.26 40.26 38.74 39 527,263
03/06/2014 40.29 40.59 40.19 40.33 186,413
03/05/2014 39.94 40.44 39.88 40.36 305,235
03/04/2014 39.68 40.33 39.68 40.31 193,979
03/03/2014 39.36 39.542 38.96 39.33 206,650
02/28/2014 39.52 39.78 39.09 39.23 142,738
02/27/2014 38.77 39.46 38.75 39.42 214,578
02/26/2014 39.06 39.26 38.6804 38.94 275,530
02/25/2014 39.13 39.4599 38.51 38.72 454,454
02/24/2014 40.21 40.53 40.21 40.47 322,387
02/21/2014 40.17 40.45 39.96 40.26 311,881
02/20/2014 39.52 39.93 39.3 39.86 294,303
02/19/2014 38.8 39.3 38.66 38.75 356,135
02/18/2014 38.26 38.83 38.26 38.63 203,905
02/14/2014 37.7 38.18 37.66 37.99 207,151
02/13/2014 37.44 37.58 37.19 37.39 256,599
02/12/2014 37.78 38.12 37.38 37.5 222,572
02/11/2014 37.35 37.9 37.12 37.86 203,345
02/10/2014 37.58 37.61 36.96 37.19 239,619
02/07/2014 37.45 37.98 37.45 37.75 235,229
02/06/2014 36.7 37.45 36.7 37.4 343,503
02/05/2014 36.35 36.5 36.02 36.17 191,252
02/04/2014 35.43 36.4 35.28 36.32 406,100
02/03/2014 36.1 36.11 35.19 35.23 267,624
01/31/2014 35.84 36.39 35.765 36.27 156,028
01/30/2014 36.37 36.77 36.3 36.49 343,703
01/29/2014 35.41 35.84 35.29 35.43 195,538
01/28/2014 35.19 35.47 35.03 35.33 262,537
01/27/2014 35.1 35.3 34.74 35.1 346,607
01/24/2014 35.93 35.93 34.96 35.17 206,284
01/23/2014 36.5 36.64 35.8401 36.02 181,273
01/22/2014 36.82 36.91 36.35 36.87 158,217
01/21/2014 36.87 37.12 36.54 36.85 223,122
01/17/2014 36.77 36.9 36.47 36.62 203,943
01/16/2014 36.84 37.49 36.3701 36.56 136,644
01/15/2014 36.32 36.7 36.32 36.62 161,806
01/14/2014 36.48 36.75 36.09 36.38 312,228
01/13/2014 36.75 37.28 36.36 36.42 477,014
01/10/2014 34.94 36.22 34.595 36.02 382,315
01/09/2014 34.39 34.39 33.98 34.3 236,462
01/08/2014 34.23 34.4899 34.12 34.3 181,045
01/07/2014 34.11 34.25 33.905 34.12 476,828
01/06/2014 34.47 34.47 33.95 33.95 375,052
01/03/2014 35.16 35.16 34.59 34.92 271,844
01/02/2014 35.7 35.76 34.76 34.83 209,802
12/31/2013 35.27 36.07 35.27 35.85 180,222
12/30/2013 35.25 35.71 35.25 35.58 310,891
12/27/2013 34.98 35.34 34.8401 35.27 224,796
12/26/2013 35.12 35.32 35.06 35.17 160,653
12/24/2013 34.91 35.249 34.86 35.11 67,000
12/23/2013 34.22 34.75 34.15 34.66 288,668
12/20/2013 34.76 34.94 34.41 34.63 441,087
12/19/2013 34.84 35.09 34.53 35.05 314,191
12/18/2013 34.37 35.15 34 35.06 409,774
12/17/2013 34.45 34.555 34.2 34.26 436,465
12/16/2013 35.33 35.33 34.618 35.25 415,228
12/13/2013 34.51 34.56 34.22 34.35 244,775
12/12/2013 34.41 34.79 34.31 34.51 212,246
12/11/2013 34.47 34.83 34.23 34.39 382,330
12/10/2013 34.14 34.23 33.85 34.08 418,703
12/09/2013 34.42 34.63 33.75 34.55 433,803
12/06/2013 34.2 34.6 33.88 34.42 634,256
12/05/2013 35.12 35.41 34.73 34.73 528,488
12/04/2013 35.39 35.66 35.21 35.29 463,021
12/03/2013 36.34 36.34 35.63 36.02 166,743
12/02/2013 36.66 37.21 36.46 36.5 206,407
11/29/2013 36.66 36.73 36.25 36.54 140,783
11/27/2013 35.77 36.39 35.77 36.28 336,586
11/26/2013 35.3 35.93 34.7 35.73 597,703
11/25/2013 37.08 37.08 36.67 36.74 155,766
11/22/2013 37.3 37.3 36.8 37 275,100
11/21/2013 38.27 38.52 38.02 38.2 289,571
11/20/2013 38.5 38.69 38.14 38.46 548,178
11/19/2013 38.81 39.39 38.7 38.96 253,279
11/18/2013 38.62 38.945 38.36 38.47 147,968
11/15/2013 37.91 38.68 37.82 38.49 200,041
11/14/2013 38.3 38.695 37.91 38.57 153,238
11/13/2013 37.27 38.198 36.72 37.91 401,646
11/12/2013 38.23 38.38 37.69 38.26 208,836
11/11/2013 38.92 39.08 38.29 38.32 126,930
11/08/2013 39.83 39.9 39.31 39.81 745,208
11/07/2013 39.98 40.28 39.76 39.87 377,292
11/06/2013 39.95 40.02 39.6542 39.99 388,134
11/05/2013 40.53 40.53 40.06 40.1 196,214
11/04/2013 40.37 40.86 40.37 40.82 214,551
11/01/2013 40.62 40.895 39.86 40.09 109,584
10/31/2013 41.1 41.22 40.65 40.76 157,250
10/30/2013 40.83 40.89 40.34 40.56 164,075
10/29/2013 40.9 41.02 40.39 40.82 205,885
10/28/2013 41 41 40.31 40.5 201,479
10/25/2013 39.32 39.54 38.91 39.37 203,852
10/24/2013 39.73 39.95 39.23 39.36 187,534
10/23/2013 40.04 40.07 39.5 39.7 181,075
10/22/2013 40.05 40.81 39.85 40.35 525,508
10/21/2013 41.31 41.31 40.5901 40.75 149,136
10/18/2013 41.63 41.69 40.85 41.36 244,624
10/17/2013 40.79 41.53 40.53 41.48 371,301
10/16/2013 40 40.38 39.85 40.11 440,860
10/15/2013 40 40.4825 39.802 40.14 198,488
10/14/2013 39.68 40.57 39.45 40.19 294,782
10/11/2013 40.35 40.69 39.6 40.12 185,568
10/10/2013 40.38 40.95 39.9 40.14 259,639
10/09/2013 38.95 39.54 38.65 39.37 446,355
10/08/2013 38.47 39.09 38.01 38.04 392,029
10/07/2013 38.74 38.93 38.565 38.79 237,186
10/04/2013 38.42 39.16 38.42 38.77 192,567
10/03/2013 38.55 38.78 37.68 38.16 199,476
10/02/2013 38.17 38.4 37.7964 38.18 194,302
10/01/2013 36.95 38.13 36.95 37.99 342,174
09/30/2013 36.32 36.95 36.02 36.31 275,235
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?