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 )

18.26 -0.07 (-0.38%)
Streaming Delayed Price Updated: 12:13 PM 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 (%)
May 31, 2006 8.019 8.429 8.008 8.318 1,165,656 +0.09(+1.05%)
May 30, 2006 8.553 8.639 8.086 8.232 3,044,360 -0.32(-3.69%)
May 26, 2006 8.752 8.758 8.442 8.547 2,926,013 +0.33(+3.97%)
May 25, 2006 7.979 8.348 7.790 8.221 3,747,761 +0.44(+5.68%)
May 24, 2006 8.100 8.237 7.623 7.779 3,514,036 -0.84(-9.70%)
May 23, 2006 8.267 8.814 8.264 8.615 3,451,709 +0.48(+5.90%)
May 22, 2006 8.159 8.159 7.682 8.135 4,382,528 -0.84(-9.34%)
May 19, 2006 8.887 8.976 8.776 8.973 870,347 +0.15(+1.74%)
May 18, 2006 8.787 9.059 8.785 8.820 984,241 -0.08(-0.85%)
May 17, 2006 9.402 9.440 8.693 8.895 3,744,793 -0.51(-5.39%)
May 16, 2006 9.353 9.631 9.302 9.402 1,663,899 +0.05(+0.52%)
May 15, 2006 9.704 9.704 9.278 9.353 2,236,339 -0.55(-5.58%)
May 12, 2006 10.11 10.18 9.906 9.906 2,903,383 -0.14(-1.42%)
May 11, 2006 10.39 10.41 10.04 10.05 1,022,453 -0.27(-2.61%)
May 10, 2006 10.43 10.43 10.27 10.32 995,742 +0.04(+0.34%)
May 09, 2006 9.989 10.28 9.987 10.28 972,369 +0.55(+5.62%)
May 08, 2006 9.421 9.736 9.286 9.736 3,035,827 +0.51(+5.58%)
May 05, 2006 9.450 9.461 9.113 9.221 1,765,550 -0.30(-3.12%)
May 04, 2006 9.725 9.725 9.440 9.518 1,871,283 -0.21(-2.13%)
May 03, 2006 9.787 9.787 9.601 9.725 2,262,680 -0.06(-0.63%)
May 02, 2006 9.639 9.787 9.496 9.787 2,847,734 +0.15(+1.54%)
May 01, 2006 9.448 9.733 9.448 9.639 1,759,243 +0.34(+3.65%)
Apr 28, 2006 9.386 9.386 9.235 9.299 480,805 -0.02(-0.20%)
Apr 27, 2006 9.380 9.396 9.278 9.318 305,326 -0.17(-1.76%)
Apr 26, 2006 9.380 9.510 9.289 9.485 409,946 +0.32(+3.50%)
Apr 25, 2006 9.138 9.219 9.138 9.165 266,001 +0.06(+0.68%)
Apr 24, 2006 9.256 9.259 9.086 9.103 629,944 -0.22(-2.37%)
Apr 21, 2006 9.272 9.375 9.262 9.324 1,174,931 +0.08(+0.85%)
Apr 20, 2006 9.232 9.272 9.178 9.245 448,158 +0.08(+0.85%)
Apr 19, 2006 9.165 9.197 9.086 9.167 477,466 +0.11(+1.22%)
Apr 18, 2006 8.763 9.103 8.763 9.057 1,571,151 +0.35(+4.02%)
Apr 17, 2006 8.733 8.863 8.706 8.706 435,544 -0.03(-0.37%)
Apr 13, 2006 8.949 8.836 8.685 8.739 777,599 -0.21(-2.35%)
Apr 12, 2006 8.590 9.011 8.491 8.949 1,544,810 +0.54(+6.48%)
Apr 11, 2006 8.539 8.539 8.404 8.404 1,226,499 -0.12(-1.36%)
Apr 10, 2006 8.464 8.542 8.434 8.520 620,669 +0.09(+1.05%)
Apr 07, 2006 8.464 8.464 8.380 8.431 659,994 +0.04(+0.42%)
Apr 06, 2006 8.291 8.458 8.264 8.396 623,637 +0.16(+1.93%)
Apr 05, 2006 8.383 8.437 8.181 8.237 1,169,737 -0.15(-1.83%)
Apr 04, 2006 8.275 8.437 8.248 8.391 741,612 +0.18(+2.20%)
Apr 03, 2006 8.229 8.248 8.194 8.210 931,931 +0.04(+0.49%)
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%)
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.