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
2018-10-15 24.05 24.36 24.05 24.23 3,055
2018-10-12 24.07 24.12 23.82 24.08 9,279
2018-10-11 23.90 23.93 23.54 23.63 8,582
2018-10-10 23.64 23.64 23.23 23.23 11,283
2018-10-09 23.60 23.60 23.47 23.53 2,681
2018-10-08 23.32 23.44 23.21 23.34 14,457
2018-10-05 23.30 23.32 23.11 23.24 9,004
2018-10-04 23.41 23.41 23.17 23.27 7,922
2018-10-03 23.80 23.86 23.46 23.52 14,591
2018-10-02 24.14 24.28 24.08 24.19 14,581
2018-10-01 24.71 24.71 24.49 24.49 13,745
2018-09-28 24.50 24.62 24.44 24.46 16,938
2018-09-27 24.32 24.39 24.17 24.20 11,533
2018-09-26 23.94 24.09 23.89 23.90 17,365
2018-09-25 23.99 24.09 23.95 24.02 7,985
2018-09-24 23.87 23.93 23.80 23.93 6,005
2018-09-21 24.42 24.42 24.30 24.30 6,161
2018-09-20 24.48 24.64 24.46 24.62 3,263
2018-09-19 24.03 24.10 24.02 24.06 3,670
2018-09-18 23.91 24.22 23.91 24.14 8,421
2018-09-17 23.33 23.45 23.28 23.31 8,761
2018-09-14 24.09 24.11 23.86 23.88 21,231
2018-09-13 23.67 23.73 23.59 23.59 5,990
2018-09-12 22.56 23.06 22.56 22.96 21,886
2018-09-11 22.48 22.77 22.39 22.77 4,070
2018-09-10 22.70 22.77 22.64 22.66 11,074
2018-09-07 22.67 22.90 22.60 22.63 10,958
2018-09-06 22.32 22.51 22.32 22.49 11,753
2018-09-05 21.96 22.00 21.75 21.87 19,052
2018-09-04 22.83 22.83 22.62 22.77 17,799

» 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.