P T TELEKOMUNIKASI INDONESIA SPONSORED ADR Historical Stock Price

Below is the stock price history for P T Telekomunikasi Indonesia Sponsored Adr TLK. Data is recorded each day for the historical open, high, low, close and volume. The P T Telekomunikasi Indonesia Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

P T Telekomunikasi Indonesia Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 27.81 27.81 27.61 27.68 10,458
2018-07-12 28.17 28.40 28.15 28.39 47,529
2018-07-11 27.99 28.11 27.74 27.78 53,888
2018-07-10 27.62 27.74 27.40 27.735 50,325
2018-07-09 27.61 27.74 27.33 27.47 36,733
2018-07-06 26.84 27.01 26.65 26.95 20,094
2018-07-05 26.42 26.64 26.38 26.60 26,215
2018-07-03 25.50 25.75 25.50 25.655 18,093
2018-07-02 25.78 25.85 25.31 25.52 43,203
2018-06-29 25.94 26.11 25.89 26.06 13,854
2018-06-28 25.71 25.78 25.40 25.73 26,386
2018-06-27 26.02 26.26 25.57 25.58 69,299
2018-06-26 25.81 25.95 25.77 25.85 19,223
2018-06-25 25.84 25.87 25.68 25.78 25,801
2018-06-22 25.54 25.62 25.51 25.56 18,206
2018-06-21 25.85 25.85 25.33 25.455 44,594
2018-06-20 26.22 26.68 26.22 26.355 64,507
2018-06-19 25.68 26.01 25.50 25.87 68,624
2018-06-18 26.12 26.29 25.85 26.16 21,196
2018-06-15 26.39 26.39 26.19 26.315 18,697
2018-06-14 26.72 26.72 26.52 26.57 9,779
2018-06-13 26.53 27.11 26.53 26.70 37,633
2018-06-12 26.42 26.65 26.40 26.65 27,563
2018-06-11 26.20 26.48 26.20 26.4225 46,358
2018-06-08 25.87 26.19 25.71 26.18 24,412
2018-06-07 26.79 26.79 26.46 26.685 143,908
2018-06-06 27.02 27.12 26.77 27.12 69,084
2018-06-05 27.09 27.09 26.63 26.71 112,901
2018-06-04 25.70 26.06 25.70 25.96 35,933
2018-06-01 24.98 25.05 24.93 25.01 10,292

» More P T Telekomunikasi Indonesia Sponsored Adr Stock Price History

To see other companies like P T Telekomunikasi Indonesia Sponsored Adr (TLK), view our stock market today for news, and other data.