Quantcast

PT Telekomunikasi Indonesia, Tbk Historical Stock Prices

TLK 
$26.96
*  
0.23
0.86%
Get TLK Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading TLK now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    TLK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 26.98 27.09 26.85 26.96 200,948
03/25/2019 26.38 26.78 26.38 26.73 257,628
03/22/2019 26.75 26.76 26.36 26.36 201,006
03/21/2019 26.59 26.92 26.59 26.85 222,507
03/20/2019 26.55 26.75 26.47 26.62 290,349
03/19/2019 26.67 26.7072 26.38 26.55 274,678
03/18/2019 26.68 26.86 26.58 26.67 337,486
03/15/2019 26.26 26.35 25.75 26.15 1,552,505
03/14/2019 26.24 26.31 26.08 26.18 259,063
03/13/2019 26.28 26.31 26.05 26.16 326,733
03/12/2019 26.75 26.805 26.59 26.66 337,599
03/11/2019 26.56 26.97 26.56 26.93 288,466
03/08/2019 26.3 26.43 26.125 26.41 267,305
03/07/2019 27.14 27.14 26.69 26.69 176,460
03/06/2019 27.29 27.29 27.04 27.14 240,123
03/05/2019 27.49 27.68 27.38 27.6 133,514
03/04/2019 27.58 27.58 27.18 27.34 129,747
03/01/2019 27.71 27.73 27.55 27.58 115,377
02/28/2019 27.79 27.79 27.45 27.58 311,820
02/27/2019 27.9 28.11 27.67 28.06 179,751
02/26/2019 27.77 28.14 27.77 28.02 186,624
02/25/2019 27.78 27.94 27.69 27.79 185,299
02/22/2019 27.48 27.52 27.39 27.44 169,615
02/21/2019 27.55 27.55 27.33 27.38 123,818
02/20/2019 27.84 27.84 27.48 27.61 452,860
02/19/2019 27.55 27.985 27.55 27.97 321,206
02/15/2019 26.95 27.25 26.95 27.17 171,540
02/14/2019 26.72 26.93 26.52 26.83 245,985
02/13/2019 27.15 27.26 26.74 26.81 291,121
02/12/2019 27.3 27.55 27.3 27.53 250,169
02/11/2019 27.85 28.13 27.82 28.12 240,545
02/08/2019 27.38 27.7 27.3 27.4 209,373
02/07/2019 27.58 27.7 27.27 27.54 149,744
02/06/2019 27.62 27.75 27.52 27.62 201,244
02/05/2019 27.41 27.59 27.33 27.51 180,762
02/04/2019 27.45 27.45 27.06 27.38 151,091
02/01/2019 27.82 27.82 27.369 27.47 245,350
01/31/2019 27.78 28.1337 27.78 27.97 208,179
01/30/2019 27.35 27.75 27.17 27.65 341,272
01/29/2019 27.27 27.59 27.235 27.29 210,600
01/28/2019 27.05 27.1319 26.84 27.05 409,312
01/25/2019 27.69 27.855 27.49 27.57 236,158
01/24/2019 27.56 27.7 27.36 27.61 271,665
01/23/2019 27.96 28.01 27.67 27.83 278,630
01/22/2019 28.28 28.33 27.865 27.96 294,423
01/18/2019 28.2 28.44 28.15 28.39 235,301
01/17/2019 28.24 28.3 28.03 28.15 389,703
01/16/2019 28.03 28.55 28.03 28.32 379,194
01/15/2019 27.66 27.94 27.5765 27.63 194,979
01/14/2019 27.5 27.62 27.21 27.4 260,740
01/11/2019 27.44 27.695 27.3144 27.55 341,838
01/10/2019 27.08 27.48 26.96 27.34 430,298
01/09/2019 26.84 26.84 26.5 26.7 418,622
01/08/2019 27.5 27.5 26.93 27.16 275,230
01/07/2019 27.33 27.34 26.86 27.03 268,119
01/04/2019 26.08 26.75 26.08 26.63 355,686
01/03/2019 26.24 26.24 25.83 25.83 417,372
01/02/2019 26.01 26.43 25.9 26.35 291,107
12/31/2018 26.5 26.77 26.08 26.21 249,896
12/28/2018 26.01 26.46 26.01 26.24 193,097
12/27/2018 25.55 25.97 25.488 25.96 288,319
12/26/2018 25.5 25.92 25.31 25.89 194,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for TLK



Research Brokers before you trade

Want to trade FX?

Smart Portfolio