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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.