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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.947 9.947 9.787 9.855 453,689 -0.02(-0.20%)
Apr 27, 2006 9.941 9.958 9.832 9.875 288,106 -0.18(-1.76%)
Apr 26, 2006 9.941 10.08 9.844 10.05 386,826 +0.34(+3.50%)
Apr 25, 2006 9.684 9.770 9.684 9.712 250,999 +0.07(+0.68%)
Apr 24, 2006 9.809 9.812 9.630 9.647 594,417 -0.23(-2.37%)
Apr 21, 2006 9.827 9.935 9.815 9.881 1,108,668 +0.08(+0.85%)
Apr 20, 2006 9.784 9.827 9.727 9.798 422,883 +0.08(+0.85%)
Apr 19, 2006 9.712 9.747 9.630 9.715 450,538 +0.12(+1.22%)
Apr 18, 2006 9.287 9.647 9.287 9.598 1,482,542 +0.37(+4.02%)
Apr 17, 2006 9.255 9.392 9.227 9.227 410,980 -0.03(-0.37%)
Apr 13, 2006 9.484 9.364 9.204 9.261 733,744 -0.22(-2.35%)
Apr 12, 2006 9.104 9.550 8.998 9.484 1,457,687 +0.58(+6.48%)
Apr 11, 2006 9.050 9.050 8.907 8.907 1,157,328 -0.12(-1.36%)
Apr 10, 2006 8.970 9.053 8.938 9.030 585,665 +0.09(+1.06%)
Apr 07, 2006 8.970 8.970 8.881 8.935 622,772 +0.04(+0.42%)
Apr 06, 2006 8.787 8.964 8.758 8.898 588,465 +0.17(+1.93%)
Apr 05, 2006 8.884 8.941 8.670 8.730 1,103,767 -0.16(-1.83%)
Apr 04, 2006 8.770 8.941 8.741 8.893 699,787 +0.19(+2.20%)
Apr 03, 2006 8.721 8.741 8.684 8.701 879,373 +0.04(+0.49%)
Mar 31, 2006 8.598 8.670 8.478 8.658 1,053,707 +0.16(+1.92%)
Mar 30, 2006 8.655 8.741 8.330 8.495 1,005,048 -0.19(-2.17%)
Mar 29, 2006 8.615 8.744 8.538 8.684 520,202 +0.09(+1.00%)
Mar 28, 2006 8.810 8.810 8.518 8.598 965,840 -0.21(-2.40%)
Mar 27, 2006 8.707 8.827 8.661 8.810 1,258,848 +0.10(+1.11%)
Mar 24, 2006 8.713 8.895 8.647 8.713 1,477,291 -0.29(-3.21%)
Mar 23, 2006 8.741 9.132 8.698 9.001 2,117,217 +0.45(+5.24%)
Mar 22, 2006 8.438 8.555 8.427 8.553 784,854 +0.08(+0.91%)
Mar 21, 2006 8.584 8.601 8.455 8.475 961,989 -0.20(-2.30%)
Mar 20, 2006 8.641 8.713 8.570 8.675 911,929 +0.25(+2.91%)
Mar 17, 2006 8.378 8.433 8.284 8.430 1,699,934 +0.56(+7.11%)
Mar 16, 2006 7.858 7.930 7.827 7.870 1,525,950 +0.20(+2.61%)
Mar 15, 2006 7.684 7.713 7.613 7.670 691,736 +0.02(+0.22%)
Mar 14, 2006 7.613 7.724 7.613 7.653 769,801 +0.12(+1.55%)
Mar 13, 2006 7.684 7.684 7.524 7.536 699,437 -0.06(-0.79%)
Mar 10, 2006 7.598 7.656 7.590 7.596 710,640 +0.03(+0.38%)
Mar 09, 2006 7.598 7.613 7.544 7.567 719,041 +0.02(+0.27%)
Mar 08, 2006 7.584 7.607 7.510 7.547 602,818 -0.04(-0.49%)
Mar 07, 2006 7.661 7.707 7.530 7.584 1,837,161 -0.17(-2.17%)
Mar 06, 2006 7.801 7.884 7.741 7.753 219,493 -0.11(-1.34%)
Mar 03, 2006 7.927 7.927 7.810 7.858 996,996 +0.00(+0.04%)
Mar 02, 2006 7.856 7.884 7.813 7.856 713,440 +0.10(+1.33%)
Mar 01, 2006 7.710 7.804 7.670 7.753 505,499 +0.31(+4.18%)
Feb 28, 2006 7.636 7.644 7.441 7.441 480,294 -0.19(-2.54%)
Feb 27, 2006 7.670 7.730 7.616 7.636 796,406 +0.01(+0.07%)
Feb 24, 2006 7.613 7.656 7.561 7.630 338,166 +0.09(+1.17%)
Feb 23, 2006 7.441 7.627 7.413 7.541 499,898 +0.09(+1.15%)
Feb 22, 2006 7.450 7.504 7.284 7.456 386,826 -0.09(-1.17%)
Feb 21, 2006 7.570 7.630 7.473 7.544 310,861 -0.09(-1.16%)
Feb 17, 2006 7.613 7.670 7.598 7.633 245,748 -0.01(-0.07%)
Feb 16, 2006 7.510 7.641 7.490 7.638 615,071 +0.13(+1.71%)
Feb 15, 2006 7.519 7.570 7.447 7.510 424,633 +0.04(+0.54%)
Feb 14, 2006 7.490 7.496 7.433 7.470 490,446 -0.05(-0.65%)
Feb 13, 2006 7.547 7.567 7.487 7.519 409,580 -0.06(-0.75%)
Feb 10, 2006 7.587 7.587 7.441 7.576 536,305 -0.01(-0.11%)
Feb 09, 2006 7.593 7.713 7.584 7.584 851,367 +0.05(+0.64%)
Feb 08, 2006 7.621 7.641 7.530 7.536 1,066,310 -0.24(-3.05%)
Feb 07, 2006 7.941 7.947 7.773 7.773 768,401 -0.23(-2.82%)
Feb 06, 2006 7.850 8.138 7.801 7.998 1,070,861 +0.17(+2.19%)
Feb 03, 2006 7.941 7.941 7.827 7.827 591,966 -0.13(-1.65%)
Feb 02, 2006 7.927 8.058 7.884 7.958 1,572,859 +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.