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 )

18.27 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 24, 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 (%)
Aug 31, 2006 9.508 9.508 9.425 9.433 245,931 -0.08(-0.88%)
Aug 30, 2006 9.395 9.603 9.395 9.516 867,250 -0.11(-1.15%)
Aug 29, 2006 9.357 9.627 9.314 9.627 882,829 +0.32(+3.39%)
Aug 28, 2006 9.260 9.409 9.223 9.312 649,510 +0.04(+0.41%)
Aug 25, 2006 9.193 9.336 9.193 9.274 535,261 +0.08(+0.88%)
Aug 24, 2006 9.252 9.352 9.088 9.193 790,837 -0.05(-0.58%)
Aug 23, 2006 9.557 9.565 9.247 9.247 847,590 -0.31(-3.24%)
Aug 22, 2006 9.546 9.654 9.535 9.557 465,154 -0.05(-0.53%)
Aug 21, 2006 9.700 9.705 9.530 9.608 882,087 -0.09(-0.94%)
Aug 18, 2006 9.570 9.732 9.570 9.700 171,372 -0.01(-0.08%)
Aug 17, 2006 9.713 9.767 9.662 9.708 477,395 -0.01(-0.06%)
Aug 16, 2006 9.576 9.762 9.576 9.713 628,737 +0.12(+1.21%)
Aug 15, 2006 9.422 9.643 9.406 9.597 598,321 +0.16(+1.71%)
Aug 14, 2006 9.387 9.560 9.384 9.436 298,604 +0.05(+0.57%)
Aug 11, 2006 9.301 9.441 9.301 9.382 328,649 +0.05(+0.52%)
Aug 10, 2006 9.387 9.387 9.158 9.333 575,322 -0.05(-0.55%)
Aug 09, 2006 9.382 9.560 9.347 9.384 455,881 +0.19(+2.08%)
Aug 08, 2006 9.371 9.436 9.182 9.193 599,062 -0.22(-2.38%)
Aug 07, 2006 9.522 9.538 9.392 9.417 530,068 +0.03(+0.29%)
Aug 04, 2006 9.403 9.649 9.258 9.390 784,160 +0.15(+1.57%)
Aug 03, 2006 9.341 9.371 9.209 9.244 1,383,594 -0.18(-1.92%)
Aug 02, 2006 9.274 9.454 9.161 9.425 1,211,108 +0.50(+5.59%)
Aug 01, 2006 9.047 9.085 8.894 8.926 797,885 -0.06(-0.66%)
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%)
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.