Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:09AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk. (TLK)

On Nov 25: 38.68   0.44 (1.15%)

MORE ON TLK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 38.89 38.90 38.34 38.68 121,100 38.68 24-Nov-09 38.37 38.50 38.11 38.24 212,000 38.24 23-Nov-09 38.58 38.60 38.06 38.27 264,400 38.27 20-Nov-09 38.64 38.78 38.20 38.31 312,500 38.31 19-Nov-09 38.71 38.82 38.06 38.15 509,500 38.15 18-Nov-09 38.04 38.71 37.62 38.60 373,700 38.60 17-Nov-09 37.95 38.28 37.85 38.01 101,500 38.01 16-Nov-09 37.88 38.11 37.68 37.95 132,100 37.95 13-Nov-09 37.08 37.61 37.08 37.48 53,500 37.48 12-Nov-09 37.93 37.93 37.03 37.23 82,200 37.23 11-Nov-09 37.27 37.64 37.25 37.48 135,700 37.48 10-Nov-09 37.33 37.38 37.01 37.30 98,800 37.30 9-Nov-09 36.99 37.44 36.95 37.40 131,400 37.40 6-Nov-09 36.50 37.00 36.50 36.98 158,200 36.98 5-Nov-09 36.44 36.80 36.36 36.70 300,600 36.70 4-Nov-09 35.51 35.82 35.41 35.50 255,400 35.50 3-Nov-09 34.49 34.98 34.20 34.93 201,000 34.93 2-Nov-09 34.00 34.71 34.00 34.58 263,600 34.58 30-Oct-09 34.50 34.85 33.86 33.91 342,400 33.91 29-Oct-09 34.27 34.40 33.56 34.23 420,100 34.23 28-Oct-09 35.00 35.11 33.87 34.02 321,500 34.02 27-Oct-09 35.37 35.72 35.10 35.16 231,400 35.16 26-Oct-09 36.47 36.47 35.40 35.51 289,200 35.51 23-Oct-09 36.65 36.65 35.82 36.09 102,400 36.09 22-Oct-09 36.17 36.38 35.50 36.37 154,200 36.37 21-Oct-09 36.17 36.72 36.17 36.47 281,700 36.47 20-Oct-09 36.73 37.02 36.24 36.33 393,200 36.33 19-Oct-09 36.70 36.95 36.34 36.82 126,300 36.82 16-Oct-09 36.69 36.99 36.17 36.35 163,800 36.35 15-Oct-09 36.84 37.11 36.76 36.98 199,400 36.98 14-Oct-09 36.98 37.65 36.80 37.07 195,400 37.07 13-Oct-09 36.69 37.57 36.69 36.94 209,000 36.94 12-Oct-09 36.45 36.99 36.25 36.45 117,800 36.45 9-Oct-09 36.26 36.48 36.14 36.45 186,800 36.45 8-Oct-09 36.50 36.68 36.26 36.61 263,700 36.61 7-Oct-09 36.23 36.47 35.97 36.25 119,900 36.25 6-Oct-09 36.04 36.43 36.00 36.26 392,800 36.26 5-Oct-09 35.42 35.42 34.79 35.19 282,200 35.19 2-Oct-09 34.96 34.96 33.65 34.72 543,900 34.72 1-Oct-09 35.46 35.61 35.14 35.20 132,400 35.20 30-Sep-09 35.56 36.06 35.29 35.70 387,500 35.70 29-Sep-09 35.13 35.21 34.75 35.17 326,400 35.17 28-Sep-09 35.21 35.22 34.89 34.91 270,300 34.91 25-Sep-09 35.66 35.70 35.13 35.30 322,700 35.30 24-Sep-09 35.25 35.66 34.91 35.41 509,400 35.41 23-Sep-09 34.91 34.92 34.36 34.44 172,600 34.44 22-Sep-09 34.89 34.99 34.62 34.87 139,400 34.87 21-Sep-09 34.54 34.74 34.25 34.56 158,400 34.56 18-Sep-09 35.00 35.00 34.31 34.54 406,300 34.54 17-Sep-09 34.38 35.16 34.34 34.62 254,100 34.62 16-Sep-09 33.77 34.31 33.77 34.25 216,900 34.25 15-Sep-09 33.58 33.90 33.22 33.87 113,700 33.87 14-Sep-09 33.27 33.42 33.14 33.29 196,000 33.29 11-Sep-09 34.28 34.28 33.65 33.81 66,500 33.81 10-Sep-09 34.39 34.78 33.70 34.23 183,200 34.23 9-Sep-09 33.48 33.54 33.17 33.54 113,400 33.54 8-Sep-09 33.85 33.85 33.24 33.48 301,600 33.48 4-Sep-09 33.00 33.29 32.85 33.23 153,100 33.23 3-Sep-09 33.18 33.21 32.76 33.19 401,000 33.19 2-Sep-09 32.26 32.69 32.26 32.52 188,900 32.52 1-Sep-09 32.53 32.68 32.20 32.49 336,700 32.49 31-Aug-09 33.49 33.49 32.08 32.53 447,700 32.53 28-Aug-09 33.41 34.12 33.41 34.02 355,100 34.02 27-Aug-09 33.97 34.13 33.70 33.89 1,240,800 33.89 26-Aug-09 34.08 34.43 33.49 33.80 421,800 33.80 25-Aug-09 33.86 34.04 33.63 33.75 419,800 33.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions