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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 8.027 8.437 8.016 8.327 1,164,493 +0.09(+1.05%)
May 30, 2006 8.561 8.648 8.095 8.240 3,041,321 -0.32(-3.69%)
May 26, 2006 8.761 8.766 8.451 8.556 2,923,092 +0.33(+3.97%)
May 25, 2006 7.987 8.356 7.798 8.229 3,744,019 +0.44(+5.68%)
May 24, 2006 8.108 8.246 7.630 7.787 3,510,528 -0.84(-9.70%)
May 23, 2006 8.275 8.823 8.273 8.623 3,448,263 +0.48(+5.90%)
May 22, 2006 8.167 8.167 7.690 8.143 4,378,153 -0.84(-9.34%)
May 19, 2006 8.896 8.985 8.785 8.982 869,478 +0.15(+1.74%)
May 18, 2006 8.796 9.069 8.793 8.828 983,259 -0.08(-0.85%)
May 17, 2006 9.411 9.449 8.702 8.904 3,741,054 -0.51(-5.39%)
May 16, 2006 9.363 9.641 9.311 9.411 1,662,238 +0.05(+0.52%)
May 15, 2006 9.713 9.713 9.287 9.363 2,234,107 -0.55(-5.58%)
May 12, 2006 10.12 10.19 9.916 9.916 2,900,484 -0.14(-1.42%)
May 11, 2006 10.40 10.42 10.05 10.06 1,021,433 -0.27(-2.61%)
May 10, 2006 10.44 10.44 10.28 10.33 994,748 +0.04(+0.34%)
May 09, 2006 9.999 10.29 9.997 10.29 971,399 +0.55(+5.62%)
May 08, 2006 9.430 9.746 9.295 9.746 3,032,796 +0.52(+5.58%)
May 05, 2006 9.460 9.471 9.123 9.230 1,763,788 -0.30(-3.12%)
May 04, 2006 9.735 9.735 9.449 9.527 1,869,415 -0.21(-2.13%)
May 03, 2006 9.797 9.797 9.611 9.735 2,260,421 -0.06(-0.63%)
May 02, 2006 9.649 9.797 9.506 9.797 2,844,891 +0.15(+1.54%)
May 01, 2006 9.457 9.743 9.457 9.649 1,757,487 +0.34(+3.65%)
Apr 28, 2006 9.395 9.395 9.244 9.309 480,325 -0.02(-0.20%)
Apr 27, 2006 9.390 9.406 9.287 9.328 305,021 -0.17(-1.76%)
Apr 26, 2006 9.390 9.519 9.298 9.495 409,536 +0.32(+3.50%)
Apr 25, 2006 9.147 9.228 9.147 9.174 265,735 +0.06(+0.68%)
Apr 24, 2006 9.266 9.268 9.096 9.112 629,315 -0.22(-2.37%)
Apr 21, 2006 9.282 9.384 9.271 9.333 1,173,758 +0.08(+0.85%)
Apr 20, 2006 9.241 9.282 9.187 9.255 447,710 +0.08(+0.85%)
Apr 19, 2006 9.174 9.206 9.096 9.176 476,990 +0.11(+1.22%)
Apr 18, 2006 8.772 9.112 8.772 9.066 1,569,582 +0.35(+4.02%)
Apr 17, 2006 8.742 8.872 8.715 8.715 435,109 -0.03(-0.37%)
Apr 13, 2006 8.958 8.845 8.694 8.747 776,822 -0.21(-2.35%)
Apr 12, 2006 8.599 9.020 8.499 8.958 1,543,268 +0.55(+6.48%)
Apr 11, 2006 8.548 8.548 8.413 8.413 1,225,275 -0.12(-1.36%)
Apr 10, 2006 8.472 8.550 8.443 8.529 620,049 +0.09(+1.05%)
Apr 07, 2006 8.472 8.472 8.389 8.440 659,335 +0.04(+0.42%)
Apr 06, 2006 8.300 8.467 8.273 8.405 623,014 +0.16(+1.93%)
Apr 05, 2006 8.391 8.445 8.189 8.246 1,168,570 -0.15(-1.83%)
Apr 04, 2006 8.283 8.445 8.256 8.399 740,872 +0.18(+2.20%)
Apr 03, 2006 8.238 8.256 8.202 8.219 931,001 +0.04(+0.49%)
Mar 31, 2006 8.121 8.189 8.008 8.178 1,115,571 +0.15(+1.92%)
Mar 30, 2006 8.175 8.256 7.868 8.024 1,064,054 -0.18(-2.17%)
Mar 29, 2006 8.138 8.259 8.065 8.202 550,743 +0.08(+1.00%)
Mar 28, 2006 8.321 8.321 8.046 8.121 1,022,545 -0.20(-2.40%)
Mar 27, 2006 8.224 8.337 8.181 8.321 1,332,755 +0.09(+1.11%)
Mar 24, 2006 8.229 8.402 8.167 8.229 1,564,023 -0.27(-3.21%)
Mar 23, 2006 8.256 8.626 8.216 8.502 2,241,519 +0.42(+5.24%)
Mar 22, 2006 7.970 8.081 7.960 8.078 830,933 +0.07(+0.91%)
Mar 21, 2006 8.108 8.124 7.987 8.005 1,018,468 -0.19(-2.30%)
Mar 20, 2006 8.162 8.229 8.095 8.194 965,469 +0.23(+2.91%)
Mar 17, 2006 7.914 7.965 7.825 7.962 1,799,738 +0.53(+7.11%)
Mar 16, 2006 7.423 7.490 7.393 7.433 1,615,539 +0.19(+2.61%)
Mar 15, 2006 7.258 7.285 7.191 7.245 732,348 +0.02(+0.22%)
Mar 14, 2006 7.191 7.296 7.191 7.228 814,996 +0.11(+1.55%)
Mar 13, 2006 7.258 7.258 7.107 7.118 740,502 -0.06(-0.79%)
Mar 10, 2006 7.177 7.231 7.169 7.174 752,361 +0.03(+0.38%)
Mar 09, 2006 7.177 7.191 7.126 7.147 761,256 +0.02(+0.26%)
Mar 08, 2006 7.164 7.185 7.093 7.129 638,210 -0.04(-0.49%)
Mar 07, 2006 7.236 7.280 7.112 7.164 1,945,022 -0.16(-2.17%)
Mar 06, 2006 7.369 7.447 7.312 7.323 232,379 -0.10(-1.34%)
Mar 03, 2006 7.487 7.487 7.377 7.423 1,055,530 +0.00(+0.04%)
Mar 02, 2006 7.420 7.447 7.379 7.420 755,326 +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.