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
2017-12-12 30.80 30.80 30.56 30.67 5,262
2017-12-11 30.96 30.96 30.79 30.81 12,069
2017-12-08 30.72 30.76 30.63 30.76 10,753
2017-12-07 30.90 30.95 30.84 30.89 6,427
2017-12-06 30.88 30.89 30.79 30.84 4,848
2017-12-05 30.78 31.01 30.76 30.99 21,982
2017-12-04 30.95 31.11 30.87 30.87 5,581
2017-12-01 30.94 30.94 30.49 30.66 6,694
2017-11-30 31.15 31.15 30.955 31.095 9,390
2017-11-29 30.97 31.02 30.705 30.74 5,476
2017-11-28 31.20 31.28 31.07 31.25 13,411
2017-11-27 31.57 31.57 31.12 31.24 19,317
2017-11-24 31.84 31.89 31.72 31.81 7,391
2017-11-22 31.00 31.095 30.94 31.095 3,019
2017-11-21 30.84 30.95 30.80 30.84 17,190
2017-11-20 30.36 30.64 30.36 30.64 2,725
2017-11-17 30.77 30.90 30.68 30.865 14,540
2017-11-16 30.93 30.93 30.65 30.68 19,610
2017-11-15 30.34 30.53 30.34 30.43 18,980
2017-11-14 30.06 30.08 29.88 29.88 9,979
2017-11-13 30.13 30.30 29.98 30.00 16,038
2017-11-10 30.34 30.36 30.22 30.35 6,060
2017-11-09 30.11 30.58 30.11 30.55 16,631
2017-11-08 30.20 30.20 30.00 30.07 8,991
2017-11-07 30.78 30.78 30.33 30.47 17,807
2017-11-06 30.69 30.80 30.43 30.75 38,991
2017-11-03 29.99 30.21 29.95 30.12 5,240
2017-11-02 29.96 29.96 29.80 29.915 13,392
2017-11-01 29.57 29.64 29.45 29.45 24,076
2017-10-31 29.95 30.06 29.92 30.02 17,869

» 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.