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 )

17.30 -0.30 (-1.70%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 14, 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 (%)
Jul 31, 2006 9.056 9.056 8.857 8.992 571,954 -0.06(-0.71%)
Jul 28, 2006 8.676 9.056 8.676 9.056 637,564 +0.38(+4.38%)
Jul 27, 2006 8.684 8.800 8.657 8.676 709,845 +0.03(+0.34%)
Jul 26, 2006 8.633 8.714 8.536 8.646 497,818 +0.06(+0.66%)
Jul 25, 2006 8.633 8.649 8.501 8.590 1,015,283 -0.04(-0.50%)
Jul 24, 2006 8.579 8.727 8.422 8.633 1,252,887 +0.38(+4.58%)
Jul 21, 2006 8.431 8.431 8.223 8.255 777,309 -0.21(-2.42%)
Jul 20, 2006 8.808 8.811 8.460 8.460 899,261 -0.35(-3.95%)
Jul 19, 2006 8.296 8.862 8.288 8.808 2,086,168 +0.48(+5.80%)
Jul 18, 2006 8.363 8.409 8.290 8.325 943,372 +0.06(+0.75%)
Jul 17, 2006 8.134 8.325 8.134 8.263 648,684 +0.08(+1.02%)
Jul 14, 2006 8.363 8.363 8.037 8.180 1,370,391 -0.02(-0.26%)
Jul 13, 2006 8.638 8.654 8.109 8.201 2,516,153 -0.26(-3.12%)
Jul 12, 2006 8.606 8.660 8.466 8.466 369,564 -0.20(-2.30%)
Jul 11, 2006 8.622 8.668 8.525 8.665 689,829 +0.09(+1.01%)
Jul 10, 2006 8.646 8.690 8.574 8.579 806,963 -0.07(-0.84%)
Jul 07, 2006 9.172 9.172 8.587 8.652 1,167,261 -0.13(-1.44%)
Jul 06, 2006 8.841 8.841 8.722 8.779 452,596 +0.19(+2.20%)
Jul 05, 2006 8.606 8.698 8.590 8.590 1,127,969 -0.33(-3.75%)
Jul 03, 2006 8.673 8.924 8.633 8.924 870,719 +0.26(+3.05%)
Jun 30, 2006 8.498 8.738 8.455 8.660 734,681 -0.03(-0.31%)
Jun 29, 2006 8.093 8.714 8.023 8.687 3,034,730 +0.59(+7.33%)
Jun 28, 2006 8.112 8.185 8.002 8.093 1,405,235 -0.04(-0.53%)
Jun 27, 2006 8.207 8.266 8.128 8.136 777,309 -0.15(-1.76%)
Jun 26, 2006 8.296 8.323 8.115 8.282 1,151,692 -0.08(-1.00%)
Jun 23, 2006 8.431 8.460 8.336 8.366 351,772 -0.09(-1.08%)
Jun 22, 2006 8.606 8.622 8.431 8.457 970,431 -0.21(-2.46%)
Jun 21, 2006 8.363 8.684 8.363 8.671 1,457,130 +0.21(+2.45%)
Jun 20, 2006 8.436 8.525 8.323 8.463 2,416,441 +0.19(+2.32%)
Jun 19, 2006 8.377 8.492 8.255 8.271 1,529,041 -0.23(-2.73%)
Jun 16, 2006 8.633 8.776 8.290 8.503 1,926,407 +0.26(+3.11%)
Jun 15, 2006 7.718 8.325 7.718 8.247 2,233,698 +0.61(+7.98%)
Jun 14, 2006 7.559 7.797 7.446 7.637 1,673,605 +0.10(+1.29%)
Jun 13, 2006 7.567 7.826 7.392 7.540 1,342,591 -0.06(-0.78%)
Jun 12, 2006 7.824 7.915 7.597 7.600 827,721 -0.15(-1.88%)
Jun 09, 2006 7.969 8.142 7.726 7.745 1,683,613 -0.02(-0.31%)
Jun 08, 2006 7.519 7.818 7.459 7.770 2,428,674 -0.17(-2.11%)
Jun 07, 2006 8.066 8.228 7.937 7.937 2,252,602 -0.35(-4.17%)
Jun 06, 2006 8.484 8.582 8.263 8.282 1,538,679 -0.33(-3.88%)
Jun 05, 2006 8.862 8.935 8.617 8.617 879,615 -0.25(-2.77%)
Jun 02, 2006 8.633 8.870 8.633 8.862 1,626,158 +0.23(+2.66%)
Jun 01, 2006 8.258 8.665 8.242 8.633 2,196,630 +0.31(+3.69%)
May 31, 2006 8.026 8.436 8.015 8.325 1,164,666 +0.09(+1.05%)
May 30, 2006 8.560 8.646 8.093 8.239 3,041,773 -0.32(-3.69%)
May 26, 2006 8.760 8.765 8.449 8.555 2,923,527 +0.33(+3.97%)
May 25, 2006 7.985 8.355 7.797 8.228 3,744,576 +0.44(+5.68%)
May 24, 2006 8.107 8.244 7.629 7.786 3,511,050 -0.84(-9.70%)
May 23, 2006 8.274 8.822 8.271 8.622 3,448,776 +0.48(+5.90%)
May 22, 2006 8.166 8.166 7.689 8.142 4,378,804 -0.84(-9.34%)
May 19, 2006 8.895 8.984 8.784 8.981 869,607 +0.15(+1.74%)
May 18, 2006 8.795 9.067 8.792 8.827 983,405 -0.08(-0.85%)
May 17, 2006 9.410 9.448 8.700 8.903 3,741,611 -0.51(-5.39%)
May 16, 2006 9.361 9.639 9.310 9.410 1,662,485 +0.05(+0.52%)
May 15, 2006 9.712 9.712 9.286 9.361 2,234,439 -0.55(-5.58%)
May 12, 2006 10.12 10.18 9.914 9.914 2,900,916 -0.14(-1.42%)
May 11, 2006 10.39 10.42 10.05 10.06 1,021,585 -0.27(-2.61%)
May 10, 2006 10.44 10.44 10.28 10.33 994,896 +0.04(+0.34%)
May 09, 2006 9.998 10.29 9.995 10.29 971,543 +0.55(+5.62%)
May 08, 2006 9.429 9.744 9.294 9.744 3,033,247 +0.52(+5.58%)
May 05, 2006 9.458 9.469 9.121 9.229 1,764,050 -0.30(-3.12%)
May 04, 2006 9.734 9.734 9.448 9.526 1,869,693 -0.21(-2.13%)
May 03, 2006 9.796 9.796 9.609 9.734 2,260,757 -0.06(-0.63%)
May 02, 2006 9.647 9.796 9.504 9.796 2,845,314 +0.15(+1.54%)
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.