Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

17.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 8.026 8.436 8.015 8.325 1,164,666 +0.09(+1.05%)
May 30, 2006 8.560 8.646 8.093 8.239 3,041,773 -0.32(-3.69%)
May 26, 2006 8.760 8.765 8.449 8.555 2,923,527 +0.33(+3.97%)
May 25, 2006 7.985 8.355 7.797 8.228 3,744,576 +0.44(+5.68%)
May 24, 2006 8.107 8.244 7.629 7.786 3,511,050 -0.84(-9.70%)
May 23, 2006 8.274 8.822 8.271 8.622 3,448,776 +0.48(+5.90%)
May 22, 2006 8.166 8.166 7.689 8.142 4,378,804 -0.84(-9.34%)
May 19, 2006 8.895 8.984 8.784 8.981 869,607 +0.15(+1.74%)
May 18, 2006 8.795 9.067 8.792 8.827 983,405 -0.08(-0.85%)
May 17, 2006 9.410 9.448 8.700 8.903 3,741,611 -0.51(-5.39%)
May 16, 2006 9.361 9.639 9.310 9.410 1,662,485 +0.05(+0.52%)
May 15, 2006 9.712 9.712 9.286 9.361 2,234,439 -0.55(-5.58%)
May 12, 2006 10.12 10.18 9.914 9.914 2,900,916 -0.14(-1.42%)
May 11, 2006 10.39 10.42 10.05 10.06 1,021,585 -0.27(-2.61%)
May 10, 2006 10.44 10.44 10.28 10.33 994,896 +0.04(+0.34%)
May 09, 2006 9.998 10.29 9.995 10.29 971,543 +0.55(+5.62%)
May 08, 2006 9.429 9.744 9.294 9.744 3,033,247 +0.52(+5.58%)
May 05, 2006 9.458 9.469 9.121 9.229 1,764,050 -0.30(-3.12%)
May 04, 2006 9.734 9.734 9.448 9.526 1,869,693 -0.21(-2.13%)
May 03, 2006 9.796 9.796 9.609 9.734 2,260,757 -0.06(-0.63%)
May 02, 2006 9.647 9.796 9.504 9.796 2,845,314 +0.15(+1.54%)
May 01, 2006 9.456 9.742 9.456 9.647 1,757,749 +0.34(+3.65%)
Apr 28, 2006 9.394 9.394 9.243 9.307 480,397 -0.02(-0.20%)
Apr 27, 2006 9.388 9.404 9.286 9.326 305,066 -0.17(-1.76%)
Apr 26, 2006 9.388 9.518 9.297 9.493 409,597 +0.32(+3.50%)
Apr 25, 2006 9.145 9.226 9.145 9.172 265,775 +0.06(+0.68%)
Apr 24, 2006 9.264 9.267 9.094 9.110 629,409 -0.22(-2.37%)
Apr 21, 2006 9.280 9.383 9.270 9.332 1,173,933 +0.08(+0.85%)
Apr 20, 2006 9.240 9.280 9.186 9.253 447,777 +0.08(+0.85%)
Apr 19, 2006 9.172 9.205 9.094 9.175 477,060 +0.11(+1.22%)
Apr 18, 2006 8.770 9.110 8.770 9.065 1,569,815 +0.35(+4.02%)
Apr 17, 2006 8.741 8.870 8.714 8.714 435,174 -0.03(-0.37%)
Apr 13, 2006 8.957 8.843 8.692 8.746 776,938 -0.21(-2.35%)
Apr 12, 2006 8.598 9.019 8.498 8.957 1,543,497 +0.54(+6.48%)
Apr 11, 2006 8.547 8.547 8.412 8.412 1,225,457 -0.12(-1.36%)
Apr 10, 2006 8.471 8.549 8.441 8.528 620,142 +0.09(+1.06%)
Apr 07, 2006 8.471 8.471 8.387 8.439 659,433 +0.04(+0.42%)
Apr 06, 2006 8.298 8.466 8.271 8.404 623,107 +0.16(+1.93%)
Apr 05, 2006 8.390 8.444 8.188 8.244 1,168,743 -0.15(-1.83%)
Apr 04, 2006 8.282 8.444 8.255 8.398 740,982 +0.18(+2.20%)
Apr 03, 2006 8.236 8.255 8.201 8.217 931,139 +0.04(+0.49%)
Mar 31, 2006 8.120 8.188 8.007 8.177 1,115,737 +0.15(+1.92%)
Mar 30, 2006 8.174 8.255 7.867 8.023 1,064,212 -0.18(-2.17%)
Mar 29, 2006 8.136 8.258 8.064 8.201 550,825 +0.08(+1.00%)
Mar 28, 2006 8.320 8.320 8.045 8.120 1,022,697 -0.20(-2.40%)
Mar 27, 2006 8.223 8.336 8.180 8.320 1,332,953 +0.09(+1.11%)
Mar 24, 2006 8.228 8.401 8.166 8.228 1,564,255 -0.27(-3.21%)
Mar 23, 2006 8.255 8.625 8.215 8.501 2,241,852 +0.42(+5.24%)
Mar 22, 2006 7.969 8.080 7.958 8.077 831,057 +0.07(+0.91%)
Mar 21, 2006 8.107 8.123 7.985 8.004 1,018,619 -0.19(-2.30%)
Mar 20, 2006 8.161 8.228 8.093 8.193 965,612 +0.23(+2.91%)
Mar 17, 2006 7.913 7.964 7.824 7.961 1,800,006 +0.53(+7.11%)
Mar 16, 2006 7.422 7.489 7.392 7.432 1,615,779 +0.19(+2.61%)
Mar 15, 2006 7.257 7.284 7.190 7.244 732,457 +0.02(+0.22%)
Mar 14, 2006 7.190 7.295 7.190 7.227 815,118 +0.11(+1.55%)
Mar 13, 2006 7.257 7.257 7.106 7.117 740,612 -0.06(-0.79%)
Mar 10, 2006 7.176 7.230 7.168 7.173 752,473 +0.03(+0.38%)
Mar 09, 2006 7.176 7.190 7.125 7.146 761,370 +0.02(+0.27%)
Mar 08, 2006 7.163 7.184 7.092 7.128 638,305 -0.04(-0.49%)
Mar 07, 2006 7.235 7.279 7.111 7.163 1,945,311 -0.16(-2.17%)
Mar 06, 2006 7.368 7.446 7.311 7.322 232,414 -0.10(-1.35%)
Mar 03, 2006 7.486 7.486 7.376 7.422 1,055,687 +0.00(+0.04%)
Mar 02, 2006 7.419 7.446 7.378 7.419 755,439 +0.10(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.