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 )

18.31 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2006 9.917 9.941 9.731 9.855 1,177,899 +0.14(+1.41%)
Oct 30, 2006 9.704 9.741 9.642 9.717 626,976 -0.01(-0.06%)
Oct 27, 2006 9.852 9.890 9.714 9.723 256,726 -0.18(-1.77%)
Oct 26, 2006 9.825 9.919 9.717 9.898 799,487 +0.12(+1.21%)
Oct 25, 2006 9.690 9.836 9.677 9.779 1,302,181 +0.08(+0.81%)
Oct 24, 2006 9.607 9.712 9.593 9.701 387,315 +0.09(+0.98%)
Oct 23, 2006 9.542 9.690 9.542 9.607 530,518 -0.04(-0.45%)
Oct 20, 2006 9.731 9.731 9.623 9.650 437,770 -0.08(-0.83%)
Oct 19, 2006 9.569 9.739 9.569 9.731 904,478 -0.06(-0.58%)
Oct 18, 2006 9.690 9.836 9.690 9.787 827,683 +0.15(+1.51%)
Oct 17, 2006 9.693 9.714 9.539 9.642 349,103 -0.06(-0.64%)
Oct 16, 2006 9.706 9.728 9.652 9.704 343,538 +0.00(+0.00%)
Oct 13, 2006 9.636 9.785 9.620 9.704 655,171 +0.00(+0.00%)
Oct 12, 2006 9.704 9.744 9.674 9.704 1,377,122 +0.00(+0.00%)
Oct 11, 2006 9.704 9.806 9.682 9.704 1,102,588 -0.15(-1.50%)
Oct 10, 2006 9.793 9.874 9.741 9.852 415,511 +0.01(+0.08%)
Oct 09, 2006 9.838 9.874 9.771 9.844 188,463 -0.06(-0.63%)
Oct 06, 2006 9.919 9.919 9.782 9.906 651,461 -0.10(-1.02%)
Oct 05, 2006 9.957 10.01 9.909 10.01 1,188,658 +0.13(+1.31%)
Oct 04, 2006 9.717 9.879 9.717 9.879 1,522,180 +0.18(+1.83%)
Oct 03, 2006 9.731 9.768 9.661 9.701 359,862 -0.10(-0.99%)
Oct 02, 2006 9.758 9.914 9.733 9.798 596,555 +0.05(+0.53%)
Sep 29, 2006 9.855 9.863 9.698 9.747 414,769 -0.11(-1.09%)
Sep 28, 2006 9.914 9.933 9.841 9.855 390,283 +0.08(+0.77%)
Sep 27, 2006 9.661 9.838 9.661 9.779 638,848 +0.12(+1.23%)
Sep 26, 2006 9.690 9.690 9.593 9.661 687,077 +0.02(+0.25%)
Sep 25, 2006 9.507 9.636 9.343 9.636 525,695 +0.13(+1.36%)
Sep 22, 2006 9.671 9.688 9.461 9.507 480,063 -0.14(-1.43%)
Sep 21, 2006 9.615 9.728 9.615 9.644 946,771 -0.02(-0.20%)
Sep 20, 2006 9.558 9.701 9.558 9.663 876,283 +0.13(+1.36%)
Sep 19, 2006 9.712 9.763 9.418 9.534 1,346,700 -0.13(-1.34%)
Sep 18, 2006 9.661 9.728 9.585 9.663 599,152 +0.23(+2.43%)
Sep 15, 2006 9.305 9.496 9.302 9.434 913,382 +0.15(+1.60%)
Sep 14, 2006 9.353 9.361 9.270 9.286 614,733 -0.05(-0.58%)
Sep 13, 2006 9.124 9.434 9.084 9.340 757,194 +0.15(+1.61%)
Sep 12, 2006 9.151 9.262 9.148 9.192 1,036,180 -0.02(-0.26%)
Sep 11, 2006 9.423 9.426 9.124 9.216 849,942 -0.22(-2.34%)
Sep 08, 2006 9.402 9.502 9.388 9.437 877,025 +0.08(+0.89%)
Sep 07, 2006 9.448 9.475 9.248 9.353 538,309 -0.15(-1.62%)
Sep 06, 2006 9.655 9.879 9.437 9.507 1,191,997 -0.15(-1.54%)
Sep 05, 2006 9.666 9.701 9.547 9.655 575,779 +0.18(+1.91%)
Sep 01, 2006 9.431 9.555 9.375 9.475 823,973 +0.04(+0.46%)
Aug 31, 2006 9.507 9.507 9.423 9.431 245,967 -0.08(-0.88%)
Aug 30, 2006 9.394 9.601 9.394 9.515 867,379 -0.11(-1.15%)
Aug 29, 2006 9.356 9.626 9.313 9.626 882,960 +0.32(+3.39%)
Aug 28, 2006 9.259 9.407 9.221 9.310 649,606 +0.04(+0.41%)
Aug 25, 2006 9.192 9.334 9.192 9.272 535,341 +0.08(+0.88%)
Aug 24, 2006 9.251 9.351 9.086 9.192 790,954 -0.05(-0.58%)
Aug 23, 2006 9.555 9.564 9.245 9.245 847,716 -0.31(-3.24%)
Aug 22, 2006 9.545 9.652 9.534 9.555 465,223 -0.05(-0.53%)
Aug 21, 2006 9.698 9.704 9.529 9.607 882,218 -0.09(-0.94%)
Aug 18, 2006 9.569 9.731 9.569 9.698 171,398 -0.01(-0.08%)
Aug 17, 2006 9.712 9.766 9.661 9.706 477,466 -0.01(-0.06%)
Aug 16, 2006 9.574 9.760 9.574 9.712 628,831 +0.12(+1.21%)
Aug 15, 2006 9.421 9.642 9.405 9.596 598,410 +0.16(+1.71%)
Aug 14, 2006 9.386 9.558 9.383 9.434 298,648 +0.05(+0.57%)
Aug 11, 2006 9.299 9.440 9.299 9.380 328,698 +0.05(+0.52%)
Aug 10, 2006 9.386 9.386 9.157 9.332 575,408 -0.05(-0.55%)
Aug 09, 2006 9.380 9.558 9.345 9.383 455,949 +0.19(+2.08%)
Aug 08, 2006 9.369 9.434 9.181 9.192 599,152 -0.22(-2.38%)
Aug 07, 2006 9.520 9.537 9.391 9.415 530,147 +0.03(+0.29%)
Aug 04, 2006 9.402 9.647 9.256 9.388 784,277 +0.15(+1.57%)
Aug 03, 2006 9.340 9.369 9.208 9.243 1,383,800 -0.18(-1.92%)
Aug 02, 2006 9.272 9.453 9.159 9.423 1,211,288 +0.50(+5.59%)
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.