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 )

20.23 -0.43 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2006 9.444 9.711 9.396 9.624 661,056 -0.03(-0.31%)
Jun 29, 2006 8.995 9.684 8.917 9.654 2,730,611 +0.66(+7.33%)
Jun 28, 2006 9.016 9.097 8.893 8.995 1,264,412 -0.05(-0.53%)
Jun 27, 2006 9.121 9.187 9.034 9.043 699,412 -0.16(-1.76%)
Jun 26, 2006 9.220 9.250 9.019 9.205 1,036,278 -0.09(-1.00%)
Jun 23, 2006 9.369 9.402 9.265 9.298 316,520 -0.10(-1.08%)
Jun 22, 2006 9.564 9.582 9.369 9.399 873,181 -0.24(-2.46%)
Jun 21, 2006 9.295 9.651 9.295 9.636 1,311,106 +0.23(+2.45%)
Jun 20, 2006 9.375 9.474 9.250 9.405 2,174,282 +0.21(+2.32%)
Jun 19, 2006 9.309 9.437 9.175 9.193 1,375,811 -0.26(-2.73%)
Jun 16, 2006 9.594 9.753 9.214 9.450 1,733,355 +0.28(+3.11%)
Jun 15, 2006 8.578 9.253 8.578 9.166 2,009,852 +0.68(+7.98%)
Jun 14, 2006 8.401 8.665 8.275 8.488 1,505,888 +0.11(+1.29%)
Jun 13, 2006 8.410 8.698 8.215 8.380 1,208,046 -0.07(-0.78%)
Jun 12, 2006 8.695 8.797 8.443 8.446 744,772 -0.16(-1.88%)
Jun 09, 2006 8.857 9.049 8.587 8.608 1,514,893 -0.03(-0.31%)
Jun 08, 2006 8.356 8.689 8.290 8.635 2,185,289 -0.19(-2.11%)
Jun 07, 2006 8.965 9.145 8.821 8.821 2,026,862 -0.38(-4.17%)
Jun 06, 2006 9.429 9.537 9.184 9.205 1,384,483 -0.37(-3.88%)
Jun 05, 2006 9.849 9.930 9.576 9.576 791,466 -0.27(-2.77%)
Jun 02, 2006 9.594 9.858 9.594 9.849 1,463,196 +0.25(+2.66%)
Jun 01, 2006 9.178 9.630 9.160 9.594 1,976,499 +0.34(+3.69%)
May 31, 2006 8.920 9.375 8.908 9.253 1,047,951 +0.10(+1.05%)
May 30, 2006 9.513 9.609 8.995 9.157 2,736,948 -0.35(-3.69%)
May 26, 2006 9.735 9.741 9.390 9.507 2,630,552 +0.36(+3.97%)
May 25, 2006 8.875 9.286 8.665 9.145 3,369,321 +0.49(+5.68%)
May 24, 2006 9.010 9.163 8.479 8.653 3,159,197 -0.93(-9.70%)
May 23, 2006 9.196 9.804 9.193 9.582 3,103,164 +0.53(+5.90%)
May 22, 2006 9.076 9.076 8.545 9.049 3,939,991 -0.93(-9.34%)
May 19, 2006 9.885 9.984 9.762 9.981 782,461 +0.17(+1.74%)
May 18, 2006 9.774 10.08 9.771 9.810 884,855 -0.08(-0.85%)
May 17, 2006 10.46 10.50 9.669 9.894 3,366,652 -0.56(-5.39%)
May 16, 2006 10.40 10.71 10.35 10.46 1,495,882 +0.05(+0.52%)
May 15, 2006 10.79 10.79 10.32 10.40 2,010,519 -0.61(-5.58%)
May 12, 2006 11.24 11.32 11.02 11.02 2,610,206 -0.16(-1.42%)
May 11, 2006 11.55 11.58 11.17 11.18 919,208 -0.30(-2.61%)
May 10, 2006 11.60 11.60 11.42 11.48 895,194 +0.04(+0.34%)
May 09, 2006 11.11 11.44 11.11 11.44 874,182 +0.61(+5.62%)
May 08, 2006 10.48 10.83 10.33 10.83 2,729,276 +0.57(+5.58%)
May 05, 2006 10.51 10.52 10.14 10.26 1,587,269 -0.33(-3.12%)
May 04, 2006 10.82 10.82 10.50 10.59 1,682,325 -0.23(-2.13%)
May 03, 2006 10.89 10.89 10.68 10.82 2,034,200 -0.07(-0.63%)
May 02, 2006 10.72 10.89 10.56 10.89 2,560,177 +0.16(+1.54%)
May 01, 2006 10.51 10.83 10.51 10.72 1,581,599 +0.38(+3.65%)
Apr 28, 2006 10.44 10.44 10.27 10.34 432,255 -0.02(-0.20%)
Apr 27, 2006 10.43 10.45 10.32 10.36 274,495 -0.19(-1.76%)
Apr 26, 2006 10.43 10.58 10.33 10.55 368,550 +0.36(+3.50%)
Apr 25, 2006 10.16 10.25 10.16 10.19 239,141 +0.07(+0.68%)
Apr 24, 2006 10.30 10.30 10.11 10.12 566,334 -0.25(-2.37%)
Apr 21, 2006 10.31 10.43 10.30 10.37 1,056,289 +0.09(+0.85%)
Apr 20, 2006 10.27 10.31 10.21 10.28 402,904 +0.09(+0.85%)
Apr 19, 2006 10.19 10.23 10.11 10.20 429,253 +0.12(+1.22%)
Apr 18, 2006 9.747 10.12 9.747 10.07 1,412,500 +0.39(+4.03%)
Apr 17, 2006 9.714 9.858 9.684 9.684 391,564 -0.04(-0.37%)
Apr 13, 2006 9.954 9.828 9.660 9.720 699,079 -0.23(-2.35%)
Apr 12, 2006 9.555 10.02 9.444 9.954 1,388,819 +0.61(+6.48%)
Apr 11, 2006 9.498 9.498 9.348 9.348 1,102,650 -0.13(-1.36%)
Apr 10, 2006 9.414 9.501 9.381 9.477 557,995 +0.10(+1.06%)
Apr 07, 2006 9.414 9.414 9.322 9.378 593,350 +0.04(+0.42%)
Apr 06, 2006 9.223 9.408 9.193 9.339 560,664 +0.18(+1.93%)
Apr 05, 2006 9.325 9.384 9.100 9.163 1,051,620 -0.17(-1.83%)
Apr 04, 2006 9.205 9.384 9.175 9.333 666,726 +0.20(+2.20%)
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.