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 )

17.97 +0.12 (+0.67%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 12, 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 (%)
Nov 30, 2006 11.86 12.04 11.74 11.86 1,121,667 +0.00(+0.02%)
Nov 29, 2006 11.51 11.86 11.51 11.86 1,069,031 +0.47(+4.15%)
Nov 28, 2006 11.49 11.49 11.33 11.38 1,350,004 -0.21(-1.77%)
Nov 27, 2006 11.71 11.77 11.52 11.59 911,123 -0.08(-0.67%)
Nov 24, 2006 11.60 11.68 11.56 11.67 320,635 +0.14(+1.22%)
Nov 22, 2006 11.44 11.73 11.44 11.53 408,485 +0.14(+1.26%)
Nov 21, 2006 11.26 11.38 11.26 11.38 901,856 +0.13(+1.17%)
Nov 20, 2006 11.20 11.28 11.18 11.25 353,625 +0.11(+0.97%)
Nov 17, 2006 11.09 11.23 11.07 11.14 602,720 -0.02(-0.19%)
Nov 16, 2006 11.32 11.34 11.16 11.17 800,661 -0.17(-1.52%)
Nov 15, 2006 11.38 11.40 11.22 11.34 370,306 -0.05(-0.40%)
Nov 14, 2006 11.28 11.39 11.19 11.38 1,266,231 +0.36(+3.23%)
Nov 13, 2006 10.99 11.08 10.90 11.03 908,158 -0.11(-0.94%)
Nov 10, 2006 11.02 11.25 11.02 11.13 1,653,588 +0.19(+1.75%)
Nov 09, 2006 10.99 11.05 10.93 10.94 600,125 +0.09(+0.79%)
Nov 08, 2006 10.78 10.92 10.68 10.86 755,068 +0.09(+0.80%)
Nov 07, 2006 10.79 10.99 10.68 10.77 1,128,340 +0.14(+1.32%)
Nov 06, 2006 10.45 10.67 10.44 10.63 1,347,780 +0.44(+4.32%)
Nov 03, 2006 10.06 10.24 10.06 10.19 739,870 +0.16(+1.64%)
Nov 02, 2006 9.982 10.10 9.928 10.02 2,497,249 +0.04(+0.43%)
Nov 01, 2006 9.987 10.27 9.925 9.982 2,268,912 +0.12(+1.20%)
Oct 31, 2006 9.925 9.949 9.739 9.863 1,176,898 +0.14(+1.41%)
Oct 30, 2006 9.712 9.750 9.650 9.725 626,443 -0.01(-0.06%)
Oct 27, 2006 9.860 9.898 9.723 9.731 256,508 -0.18(-1.77%)
Oct 26, 2006 9.833 9.928 9.725 9.906 798,808 +0.12(+1.21%)
Oct 25, 2006 9.698 9.844 9.685 9.787 1,301,075 +0.08(+0.81%)
Oct 24, 2006 9.615 9.720 9.601 9.709 386,986 +0.09(+0.98%)
Oct 23, 2006 9.550 9.698 9.550 9.615 530,067 -0.04(-0.45%)
Oct 20, 2006 9.739 9.739 9.631 9.658 437,398 -0.08(-0.83%)
Oct 19, 2006 9.577 9.747 9.577 9.739 903,709 -0.06(-0.58%)
Oct 18, 2006 9.698 9.844 9.698 9.796 826,979 +0.15(+1.51%)
Oct 17, 2006 9.701 9.723 9.547 9.650 348,806 -0.06(-0.64%)
Oct 16, 2006 9.715 9.736 9.661 9.712 343,246 +0.00(+0.00%)
Oct 13, 2006 9.645 9.793 9.628 9.712 654,615 +0.00(+0.00%)
Oct 12, 2006 9.712 9.752 9.682 9.712 1,375,952 +0.00(+0.00%)
Oct 11, 2006 9.712 9.814 9.691 9.712 1,101,651 -0.15(-1.50%)
Oct 10, 2006 9.801 9.882 9.750 9.860 415,157 +0.01(+0.08%)
Oct 09, 2006 9.847 9.882 9.779 9.852 188,303 -0.06(-0.63%)
Oct 06, 2006 9.928 9.928 9.790 9.914 650,908 -0.10(-1.02%)
Oct 05, 2006 9.966 10.02 9.917 10.02 1,187,648 +0.13(+1.31%)
Oct 04, 2006 9.725 9.887 9.725 9.887 1,520,886 +0.18(+1.83%)
Oct 03, 2006 9.739 9.777 9.669 9.709 359,556 -0.10(-0.99%)
Oct 02, 2006 9.766 9.922 9.742 9.806 596,048 +0.05(+0.53%)
Sep 29, 2006 9.863 9.871 9.707 9.755 414,416 -0.11(-1.09%)
Sep 28, 2006 9.922 9.941 9.850 9.863 389,951 +0.08(+0.77%)
Sep 27, 2006 9.669 9.847 9.669 9.787 638,305 +0.12(+1.23%)
Sep 26, 2006 9.698 9.698 9.601 9.669 686,493 +0.02(+0.25%)
Sep 25, 2006 9.515 9.645 9.350 9.645 525,248 +0.13(+1.36%)
Sep 22, 2006 9.680 9.696 9.469 9.515 479,655 -0.14(-1.43%)
Sep 21, 2006 9.623 9.736 9.623 9.653 945,967 -0.02(-0.20%)
Sep 20, 2006 9.566 9.709 9.566 9.671 875,538 +0.13(+1.36%)
Sep 19, 2006 9.720 9.771 9.426 9.542 1,345,556 -0.13(-1.34%)
Sep 18, 2006 9.669 9.736 9.593 9.671 598,642 +0.23(+2.43%)
Sep 15, 2006 9.313 9.504 9.310 9.442 912,606 +0.15(+1.60%)
Sep 14, 2006 9.361 9.369 9.278 9.294 614,211 -0.05(-0.58%)
Sep 13, 2006 9.132 9.442 9.091 9.348 756,551 +0.15(+1.61%)
Sep 12, 2006 9.159 9.270 9.156 9.199 1,035,300 -0.02(-0.26%)
Sep 11, 2006 9.431 9.434 9.132 9.224 849,220 -0.22(-2.34%)
Sep 08, 2006 9.410 9.510 9.396 9.445 876,279 +0.08(+0.89%)
Sep 07, 2006 9.456 9.483 9.256 9.361 537,851 -0.15(-1.62%)
Sep 06, 2006 9.663 9.887 9.445 9.515 1,190,984 -0.15(-1.54%)
Sep 05, 2006 9.674 9.709 9.556 9.663 575,290 +0.18(+1.91%)
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.