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 )

18.24 -0.09 (-0.49%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 (%)
Mar 31, 2006 8.113 8.181 8.000 8.170 1,116,685 +0.15(+1.92%)
Mar 30, 2006 8.167 8.248 7.860 8.016 1,065,118 -0.18(-2.17%)
Mar 29, 2006 8.130 8.251 8.057 8.194 551,294 +0.08(+1.00%)
Mar 28, 2006 8.313 8.313 8.038 8.113 1,023,566 -0.20(-2.40%)
Mar 27, 2006 8.216 8.329 8.173 8.313 1,334,087 +0.09(+1.11%)
Mar 24, 2006 8.221 8.394 8.159 8.221 1,565,586 -0.27(-3.21%)
Mar 23, 2006 8.248 8.617 8.208 8.493 2,243,759 +0.42(+5.24%)
Mar 22, 2006 7.962 8.073 7.952 8.070 831,764 +0.07(+0.91%)
Mar 21, 2006 8.100 8.116 7.979 7.997 1,019,485 -0.19(-2.30%)
Mar 20, 2006 8.154 8.221 8.086 8.186 966,434 +0.23(+2.91%)
Mar 17, 2006 7.906 7.957 7.817 7.954 1,801,537 +0.53(+7.11%)
Mar 16, 2006 7.415 7.483 7.386 7.426 1,617,154 +0.19(+2.61%)
Mar 15, 2006 7.251 7.278 7.183 7.237 733,080 +0.02(+0.22%)
Mar 14, 2006 7.183 7.289 7.183 7.221 815,811 +0.11(+1.55%)
Mar 13, 2006 7.251 7.251 7.100 7.111 741,241 -0.06(-0.79%)
Mar 10, 2006 7.170 7.224 7.162 7.167 753,113 +0.03(+0.38%)
Mar 09, 2006 7.170 7.183 7.119 7.140 762,017 +0.02(+0.26%)
Mar 08, 2006 7.156 7.178 7.086 7.121 638,848 -0.04(-0.49%)
Mar 07, 2006 7.229 7.272 7.105 7.156 1,946,965 -0.16(-2.17%)
Mar 06, 2006 7.361 7.440 7.305 7.316 232,611 -0.10(-1.35%)
Mar 03, 2006 7.480 7.480 7.369 7.415 1,056,585 +0.00(+0.04%)
Mar 02, 2006 7.413 7.440 7.372 7.413 756,081 +0.10(+1.33%)
Mar 01, 2006 7.275 7.364 7.237 7.316 535,712 +0.29(+4.18%)
Feb 28, 2006 7.205 7.213 7.022 7.022 509,001 -0.18(-2.54%)
Feb 27, 2006 7.237 7.294 7.186 7.205 844,006 +0.01(+0.07%)
Feb 24, 2006 7.183 7.224 7.135 7.200 358,378 +0.08(+1.17%)
Feb 23, 2006 7.022 7.197 6.995 7.116 529,776 +0.08(+1.15%)
Feb 22, 2006 7.030 7.081 6.873 7.035 409,946 -0.08(-1.17%)
Feb 21, 2006 7.143 7.200 7.051 7.119 329,440 -0.08(-1.16%)
Feb 17, 2006 7.183 7.237 7.170 7.202 260,436 -0.01(-0.07%)
Feb 16, 2006 7.086 7.210 7.068 7.208 651,832 +0.12(+1.71%)
Feb 15, 2006 7.094 7.143 7.027 7.086 450,013 +0.04(+0.54%)
Feb 14, 2006 7.068 7.073 7.014 7.049 519,759 -0.05(-0.65%)
Feb 13, 2006 7.121 7.140 7.065 7.094 434,060 -0.05(-0.75%)
Feb 10, 2006 7.159 7.159 7.022 7.148 568,359 -0.01(-0.11%)
Feb 09, 2006 7.165 7.278 7.156 7.156 902,252 +0.05(+0.64%)
Feb 08, 2006 7.192 7.210 7.105 7.111 1,130,041 -0.22(-3.05%)
Feb 07, 2006 7.493 7.499 7.334 7.334 814,327 -0.21(-2.82%)
Feb 06, 2006 7.407 7.679 7.361 7.547 1,134,864 +0.16(+2.19%)
Feb 03, 2006 7.493 7.493 7.386 7.386 627,347 -0.12(-1.65%)
Feb 02, 2006 7.480 7.604 7.440 7.509 1,666,866 +0.03(+0.43%)
Feb 01, 2006 7.380 7.504 7.337 7.477 605,087 +0.02(+0.22%)
Jan 31, 2006 7.332 7.493 7.262 7.461 2,501,228 -0.02(-0.25%)
Jan 30, 2006 7.286 7.542 7.286 7.480 566,133 +0.19(+2.59%)
Jan 27, 2006 7.216 7.329 7.200 7.291 1,032,099 +0.07(+0.97%)
Jan 26, 2006 7.181 7.224 7.119 7.221 523,098 +0.04(+0.56%)
Jan 25, 2006 7.103 7.251 7.103 7.181 573,924 +0.12(+1.68%)
Jan 24, 2006 6.941 7.078 6.898 7.062 567,988 -0.02(-0.23%)
Jan 23, 2006 7.035 7.103 7.016 7.078 676,689 +0.00(+0.00%)
Jan 20, 2006 7.089 7.167 7.008 7.078 1,252,097 -0.08(-1.09%)
Jan 19, 2006 7.130 7.173 7.068 7.156 1,075,876 +0.35(+5.19%)
Jan 18, 2006 6.847 6.879 6.739 6.803 905,962 -0.10(-1.41%)
Jan 17, 2006 7.081 7.084 6.876 6.900 778,712 -0.22(-3.07%)
Jan 13, 2006 7.183 7.224 7.073 7.119 721,208 -0.02(-0.34%)
Jan 12, 2006 7.280 7.351 7.135 7.143 632,912 -0.20(-2.68%)
Jan 11, 2006 7.359 7.475 7.305 7.340 1,827,877 +0.42(+6.04%)
Jan 10, 2006 6.968 6.995 6.828 6.922 846,232 -0.09(-1.23%)
Jan 09, 2006 6.954 7.008 6.927 7.008 882,589 +0.11(+1.60%)
Jan 06, 2006 6.852 6.898 6.744 6.898 1,039,890 +0.17(+2.57%)
Jan 05, 2006 6.860 6.863 6.588 6.725 2,020,793 -0.17(-2.50%)
Jan 04, 2006 6.752 6.898 6.752 6.898 4,193,322 +0.25(+3.81%)
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.