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 )

18.26 -0.07 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 9.050 9.050 8.851 8.985 572,355 -0.06(-0.71%)
Jul 28, 2006 8.670 9.050 8.670 9.050 638,011 +0.38(+4.38%)
Jul 27, 2006 8.678 8.794 8.651 8.670 710,343 +0.03(+0.34%)
Jul 26, 2006 8.627 8.708 8.530 8.640 498,168 +0.06(+0.66%)
Jul 25, 2006 8.627 8.643 8.495 8.584 1,015,995 -0.04(-0.50%)
Jul 24, 2006 8.573 8.721 8.417 8.627 1,253,766 +0.38(+4.58%)
Jul 21, 2006 8.425 8.425 8.217 8.249 777,854 -0.20(-2.42%)
Jul 20, 2006 8.802 8.805 8.454 8.454 899,892 -0.35(-3.95%)
Jul 19, 2006 8.290 8.856 8.282 8.802 2,087,632 +0.48(+5.80%)
Jul 18, 2006 8.357 8.403 8.284 8.319 944,034 +0.06(+0.75%)
Jul 17, 2006 8.128 8.319 8.128 8.257 649,139 +0.08(+1.02%)
Jul 14, 2006 8.357 8.357 8.031 8.174 1,371,353 -0.02(-0.26%)
Jul 13, 2006 8.632 8.648 8.104 8.195 2,517,918 -0.26(-3.12%)
Jul 12, 2006 8.600 8.654 8.460 8.460 369,823 -0.20(-2.30%)
Jul 11, 2006 8.616 8.662 8.519 8.659 690,313 +0.09(+1.01%)
Jul 10, 2006 8.640 8.683 8.568 8.573 807,529 -0.07(-0.84%)
Jul 07, 2006 9.166 9.166 8.581 8.646 1,168,079 -0.13(-1.44%)
Jul 06, 2006 8.834 8.834 8.716 8.772 452,913 +0.19(+2.20%)
Jul 05, 2006 8.600 8.692 8.584 8.584 1,128,760 -0.33(-3.75%)
Jul 03, 2006 8.667 8.918 8.627 8.918 871,330 +0.26(+3.05%)
Jun 30, 2006 8.492 8.732 8.449 8.654 735,196 -0.03(-0.31%)
Jun 29, 2006 8.088 8.708 8.018 8.681 3,036,859 +0.59(+7.33%)
Jun 28, 2006 8.107 8.179 7.996 8.088 1,406,221 -0.04(-0.53%)
Jun 27, 2006 8.201 8.260 8.123 8.131 777,854 -0.15(-1.76%)
Jun 26, 2006 8.290 8.317 8.109 8.276 1,152,500 -0.08(-1.00%)
Jun 23, 2006 8.425 8.454 8.330 8.360 352,019 -0.09(-1.08%)
Jun 22, 2006 8.600 8.616 8.425 8.452 971,112 -0.21(-2.46%)
Jun 21, 2006 8.357 8.678 8.357 8.665 1,458,152 +0.21(+2.45%)
Jun 20, 2006 8.430 8.519 8.317 8.457 2,418,136 +0.19(+2.32%)
Jun 19, 2006 8.371 8.486 8.249 8.266 1,530,114 -0.23(-2.73%)
Jun 16, 2006 8.627 8.770 8.284 8.497 1,927,758 +0.26(+3.11%)
Jun 15, 2006 7.713 8.319 7.713 8.241 2,235,265 +0.61(+7.98%)
Jun 14, 2006 7.554 7.791 7.441 7.632 1,674,779 +0.10(+1.29%)
Jun 13, 2006 7.562 7.821 7.387 7.535 1,343,533 -0.06(-0.78%)
Jun 12, 2006 7.818 7.910 7.592 7.594 828,301 -0.15(-1.88%)
Jun 09, 2006 7.964 8.136 7.721 7.740 1,684,794 -0.02(-0.31%)
Jun 08, 2006 7.513 7.813 7.454 7.764 2,430,377 -0.17(-2.11%)
Jun 07, 2006 8.061 8.222 7.931 7.931 2,254,182 -0.35(-4.17%)
Jun 06, 2006 8.479 8.576 8.257 8.276 1,539,758 -0.33(-3.88%)
Jun 05, 2006 8.856 8.929 8.611 8.611 880,232 -0.25(-2.77%)
Jun 02, 2006 8.627 8.864 8.627 8.856 1,627,299 +0.23(+2.66%)
Jun 01, 2006 8.252 8.659 8.236 8.627 2,198,171 +0.31(+3.69%)
May 31, 2006 8.020 8.430 8.009 8.319 1,165,483 +0.09(+1.05%)
May 30, 2006 8.554 8.640 8.088 8.233 3,043,907 -0.32(-3.69%)
May 26, 2006 8.754 8.759 8.444 8.549 2,925,578 +0.33(+3.97%)
May 25, 2006 7.980 8.349 7.791 8.222 3,747,203 +0.44(+5.68%)
May 24, 2006 8.101 8.239 7.624 7.780 3,513,513 -0.84(-9.70%)
May 23, 2006 8.268 8.816 8.266 8.616 3,451,195 +0.48(+5.90%)
May 22, 2006 8.160 8.160 7.683 8.136 4,381,876 -0.84(-9.34%)
May 19, 2006 8.888 8.977 8.778 8.975 870,217 +0.15(+1.74%)
May 18, 2006 8.789 9.061 8.786 8.821 984,095 -0.08(-0.85%)
May 17, 2006 9.403 9.441 8.694 8.896 3,744,235 -0.51(-5.39%)
May 16, 2006 9.355 9.632 9.303 9.403 1,663,651 +0.05(+0.52%)
May 15, 2006 9.705 9.705 9.279 9.355 2,236,006 -0.55(-5.58%)
May 12, 2006 10.11 10.18 9.907 9.907 2,902,951 -0.14(-1.42%)
May 11, 2006 10.39 10.41 10.04 10.05 1,022,301 -0.27(-2.61%)
May 10, 2006 10.43 10.43 10.27 10.32 995,594 +0.04(+0.34%)
May 09, 2006 9.991 10.28 9.988 10.28 972,225 +0.55(+5.62%)
May 08, 2006 9.422 9.738 9.287 9.738 3,035,375 +0.51(+5.58%)
May 05, 2006 9.452 9.463 9.115 9.223 1,765,288 -0.30(-3.12%)
May 04, 2006 9.727 9.727 9.441 9.519 1,871,005 -0.21(-2.13%)
May 03, 2006 9.789 9.789 9.603 9.727 2,262,343 -0.06(-0.63%)
May 02, 2006 9.640 9.789 9.498 9.789 2,847,310 +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.