P.T. Telekomunikasi Indonesia (TLK)

33.13 +0.57  +1.75%  Jun 01, 12:50PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

P.T. Telekomunikasi Indonesia Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 33.01 33.05 32.26 32.56 650176
May 30, 2012 32.52 32.57 32.09 32.14 648058
May 29, 2012 32.32 32.33 31.64 31.82 555352
May 25, 2012 31.19 31.25 30.38 30.61 824886
May 24, 2012 32.04 32.16 31.54 31.74 753030
May 23, 2012 33.02 33.48 32.92 33.42 471993
May 22, 2012 33.70 33.87 33.54 33.76 464361
May 21, 2012 33.36 33.88 33.36 33.81 444802
May 18, 2012 33.29 33.58 33.10 33.36 242496
May 17, 2012 33.36 33.56 33.18 33.40 363513
May 16, 2012 33.84 33.88 33.14 33.29 485127
May 15, 2012 34.80 34.98 34.24 34.38 553965
May 14, 2012 34.75 34.83 34.35 34.35 275105
May 11, 2012 35.12 35.43 35.11 35.30 283624
May 10, 2012 35.20 35.36 34.92 35.07 317810
May 9, 2012 34.44 34.76 34.15 34.72 442294
May 8, 2012 35.88 36.02 35.73 36.02 468682
May 7, 2012 35.70 35.88 35.55 35.72 1016102
May 4, 2012 35.93 36.19 35.84 35.92 485633
May 3, 2012 35.95 36.03 35.65 35.70 538419
May 2, 2012 35.95 36.11 35.79 35.90 300698
May 1, 2012 35.83 36.06 35.74 35.92 285735
April 30, 2012 36.35 36.35 36.06 36.21 328644
April 27, 2012 37.00 37.00 35.06 36.38 1660262
April 26, 2012 34.31 35.10 34.31 35.08 2107285
April 25, 2012 34.37 34.44 34.25 34.36 581991
April 24, 2012 34.27 34.73 34.22 34.37 448417
April 23, 2012 33.67 34.14 33.55 34.07 350384
April 20, 2012 33.78 34.03 33.61 33.86 414328
April 19, 2012 33.71 34.12 33.58 33.60 422876
April 18, 2012 33.20 33.48 33.18 33.47 514382
April 17, 2012 32.90 33.20 32.89 33.11 659004
April 16, 2012 32.94 33.01 32.64 32.76 547475
April 13, 2012 32.91 32.91 32.57 32.80 397071
April 12, 2012 32.80 33.08 32.75 32.97 266588
April 11, 2012 32.50 32.81 32.38 32.76 405731
April 10, 2012 32.97 33.20 32.60 32.69 821445
April 9, 2012 32.50 32.85 32.50 32.83 376391
April 5, 2012 32.58 32.86 32.49 32.69 688192
April 4, 2012 31.68 31.68 31.45 31.68 652685
April 3, 2012 31.74 31.83 30.98 31.36 1663590
April 2, 2012 30.51 31.00 30.51 31.00 419881
March 30, 2012 30.38 30.76 30.36 30.36 499141
March 29, 2012 30.13 30.21 29.90 30.15 692577
March 28, 2012 30.16 30.16 29.95 30.01 495175
March 27, 2012 30.28 30.44 30.05 30.17 444683
March 26, 2012 30.27 30.46 30.06 30.11 340845
March 23, 2012 29.87 30.03 29.63 29.68 213319
March 22, 2012 29.95 29.98 29.70 29.70 172224
March 21, 2012 30.17 30.29 29.96 30.10 153418
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TLK News

$TLK is -6.9% down since open on unusual high volume and -1.8% down since close.
about 35 days ago by TradeBot
Investing In Indonesia
Mar 27, 3:21PM Seeking Alpha
Another great grp to target to sell short is the Telecom services Foreign industry grp a bunch falling in tandem $TEF $TLK $KT $FTE
about 84 days ago by ajb_2010
High Profitable Technology Stocks Over 3% Yield + http://stks.co/2gVf + $CEL $PTNR $SFUN $TEO $SLP $TLK $CHL $TCCO $TSM $INTC $LLTC $CPSI
about 87 days ago by DividendYield
Asia’s Best Yielding Dividend Companies + http://stks.co/2EAW + $UMC $CHT $PHI $SKM $SPIL $HNP $TLK $CHL $GSH $YZC $TSM $PTR $CAJ $NSANY
about 119 days ago by DividendYield
Best Dividend Paying Stock List February 2012 + http://stks.co/2BNL + $YPF $VALE $SCCO $MBT $TLK $NVS $EOC $CHL $ABV $GRMN $TSM $STRA $PEP
about 121 days ago by DividendYield
someone testing an algo on $TLK on the Pacific exchange. ran for exactly 2 minutes fluttering offer. http://chart.ly/cr23cws
about 203 days ago by HFTAlert
$TLK It seems that this stock is turning. Trend reversal! http://chart.ly/o993o9j
about 227 days ago by stockpicker63
Premarket Gainers: $VRUS $TLK, Watch Gold Miners and Rare Earths for possible long day trades
about 269 days ago by MichaelKudrna
Telekom Indonesia rises 3.5%
Sep 06, 9:00AM FlyOnTheWall
[$$] Indonesia's Mobile Growth Sees Plateau
Aug 21, 3:23PM The Wall Street Journal
$TLK - Indonesian Telecom Co. Nice Breakout
about 313 days ago by OptionRadar
Wall Street's Buy List
Jun 28, 11:52AM
Schwab ETF List stops/size http://stk.ly/jZXSny $XLV $IYZ $IAU $XLP $GXC $XLU $VNQ $VOT $VBK $VO $TLK $VOE $SCHC $VYM $BWX
about 373 days ago by tradewithpete
Tomorrow's ex-dividend dates: $ACET $AGD $CPB $GE $POR $TLK $VAL http://dividata.com/dividates $$
about 528 days ago by dividata
Tomorrow's ex-dividend stocks: http://goo.gl/lzy5S $ACET $CPB $GE $GLBZ $IRM $MTS $POR $TLK $VAL
about 528 days ago by DynamicDividend
Longs: $CHK, $TIE, $F, $FTK, $TLK, $ALSK, $MON
about 598 days ago by StocksandGolf
$TLK new highs, Indonesia is on fire
about 625 days ago by ldrogen
$TLK, $IDX, $TTM, $PIN and stay away from US financials
about 626 days ago by smartcrest
Indonesia Emerging Market Telecom May Be Better Than U.S. (TLK) http://bit.ly/8ZnYfT #mkt $TLK
about 645 days ago by RonRowland
Video: Daily mkt analysis is uploaded. Charts: $X, $KOF, $TLK, $CCI, $MPEL, $GOLD, $CAGC, $TGT, $CSTR, $CNI and more http://bit.ly/4vqags
about 653 days ago by optionsfanatic
$IYZ Telecom has been looking good. Take a look at $AMT, $CCI, $TSU, $TLK, $TEO, $BCE, $NSR, $NTGR, $CHL http://bit.ly/9V4iuJ $$
about 653 days ago by optionsfanatic
We identified $TLK in June, now we think it can take out 12 month high http://bit.ly/98ydtQ
about 655 days ago by smartcrest
@ldrogen $TLK fundies look decent. Valuations a bit hot, but overall not a bad play.
about 696 days ago by wallstreetbean
$MICC http://beta.chart.ly/ybi554g The international telecom names look like safe harbors in this environment with good yields $TLK
about 696 days ago by ldrogen
@wallstreetbean how does $TLK look, sets up well here on the chart
about 696 days ago by ldrogen
Tomorrow's ex-dividend dates: $BBT $MDT $MON $TLK $VZ and 22 more at http://dividata.com/dividates $$
about 696 days ago by dividata
$IF going straight up...$TLK could bust over $38 soon on indonesian strength
about 792 days ago by Ferransfolly

Recent Quotes

Symbol Price Chg Chg % Market Cap
TLK 33.13 +0.57 +1.75% 16.41B
TGE 8.85 -0.52 -5.55% 190.49M
TGC 0.7502 -0.03 -3.81% 47.37M
TGB 2.66 +0.03 +1.14% 515.01M
TGAL 3.49 +0.00 +0.00% 5.898M
TGA 9.53 -0.77 -7.48% 752.72M
TG 14.24 +0.69 +5.09% 434.41M
TFX 58.16 -1.24 -2.09% 2.421B
TFSL 9.25 -0.12 -1.28% 2.895B
TFONY 14.56 -0.19 -1.29%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close