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 (%)
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%)
Jan 03, 2006 6.685 6.714 6.636 6.644 1,178,641 +0.21(+3.31%)
Dec 30, 2005 6.434 6.469 6.378 6.431 405,494 -0.02(-0.33%)
Dec 29, 2005 6.450 6.458 6.378 6.453 351,700 +0.03(+0.42%)
Dec 28, 2005 6.528 6.566 6.367 6.426 445,932 +0.05(+0.85%)
Dec 27, 2005 6.483 6.515 6.367 6.372 285,292 -0.11(-1.75%)
Dec 23, 2005 6.461 6.496 6.431 6.485 701,174 -0.00(-0.04%)
Dec 22, 2005 6.577 6.577 6.418 6.488 979,789 -0.01(-0.08%)
Dec 21, 2005 6.639 6.652 6.469 6.493 1,144,510 -0.11(-1.67%)
Dec 20, 2005 6.634 6.704 6.515 6.604 503,436 -0.08(-1.17%)
Dec 19, 2005 6.537 6.739 6.537 6.682 1,584,506 +0.31(+4.82%)
Dec 16, 2005 6.334 6.415 6.294 6.375 1,063,263 -0.06(-0.92%)
Dec 15, 2005 6.456 6.496 6.394 6.434 1,932,868 -0.28(-4.14%)
Dec 14, 2005 6.739 6.741 6.349 6.712 1,565,957 -0.16(-2.35%)
Dec 13, 2005 6.787 6.917 6.785 6.873 2,207,402 +0.14(+2.12%)
Dec 12, 2005 6.636 6.731 6.636 6.731 1,666,496 +0.15(+2.25%)
Dec 09, 2005 6.496 6.671 6.496 6.582 1,610,847 +0.24(+3.74%)
Dec 08, 2005 6.348 6.386 6.324 6.345 917,463 +0.02(+0.38%)
Dec 07, 2005 6.388 6.415 6.272 6.321 1,203,498 +0.06(+1.03%)
Dec 06, 2005 6.076 6.256 6.070 6.256 1,206,094 +0.19(+3.06%)
Dec 05, 2005 6.043 6.070 5.987 6.070 960,498 +0.05(+0.81%)
Dec 02, 2005 5.984 6.027 5.930 6.022 688,932 +0.04(+0.59%)
Dec 01, 2005 5.890 6.000 5.890 5.987 698,948 +0.04(+0.59%)
Nov 30, 2005 5.911 5.970 5.825 5.952 989,064 +0.16(+2.79%)
Nov 29, 2005 5.787 5.790 5.690 5.790 271,566 +0.01(+0.09%)
Nov 28, 2005 5.768 5.798 5.731 5.784 1,422,754 +0.06(+1.04%)
Nov 25, 2005 5.631 5.731 5.631 5.725 310,891 +0.14(+2.46%)
Nov 23, 2005 5.615 5.620 5.555 5.588 748,661 -0.02(-0.43%)
Nov 22, 2005 5.593 5.647 5.515 5.612 291,228 +0.02(+0.34%)
Nov 21, 2005 5.580 5.609 5.558 5.593 307,552 +0.08(+1.47%)
Nov 18, 2005 5.458 5.518 5.448 5.512 375,072 +0.09(+1.69%)
Nov 17, 2005 5.356 5.431 5.337 5.421 503,807 -0.00(-0.05%)
Nov 16, 2005 5.429 5.483 5.364 5.423 201,448 +0.01(+0.10%)
Nov 15, 2005 5.342 5.445 5.388 5.418 417,365 +0.08(+1.41%)
Nov 14, 2005 5.383 5.402 5.324 5.342 396,590 -0.04(-0.70%)
Nov 11, 2005 5.453 5.453 5.227 5.380 795,035 -0.10(-1.82%)
Nov 10, 2005 5.348 5.504 5.334 5.480 355,039 +0.10(+1.90%)
Nov 09, 2005 5.421 5.431 5.377 5.377 156,187 -0.04(-0.80%)
Nov 08, 2005 5.464 5.445 5.337 5.421 355,410 -0.04(-0.74%)
Nov 07, 2005 5.445 5.485 5.426 5.461 464,481 -0.01(-0.25%)
Nov 04, 2005 5.607 5.607 5.391 5.475 457,433 -0.07(-1.26%)
Nov 03, 2005 5.480 5.572 5.418 5.545 803,197 +0.06(+1.08%)
Nov 02, 2005 5.472 5.499 5.445 5.485 641,445 -0.02(-0.29%)
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.