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 )

18.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2006 9.449 9.735 9.449 9.640 1,758,982 +0.34(+3.65%)
Apr 28, 2006 9.387 9.387 9.236 9.301 480,734 -0.02(-0.20%)
Apr 27, 2006 9.382 9.398 9.279 9.320 305,280 -0.17(-1.76%)
Apr 26, 2006 9.382 9.511 9.290 9.487 409,885 +0.32(+3.50%)
Apr 25, 2006 9.139 9.220 9.139 9.166 265,961 +0.06(+0.68%)
Apr 24, 2006 9.258 9.260 9.088 9.104 629,850 -0.22(-2.37%)
Apr 21, 2006 9.274 9.376 9.263 9.325 1,174,756 +0.08(+0.85%)
Apr 20, 2006 9.233 9.274 9.179 9.247 448,091 +0.08(+0.85%)
Apr 19, 2006 9.166 9.198 9.088 9.169 477,395 +0.11(+1.22%)
Apr 18, 2006 8.764 9.104 8.764 9.058 1,570,917 +0.35(+4.02%)
Apr 17, 2006 8.735 8.864 8.708 8.708 435,479 -0.03(-0.37%)
Apr 13, 2006 8.950 8.837 8.686 8.740 777,483 -0.21(-2.35%)
Apr 12, 2006 8.592 9.012 8.492 8.950 1,544,580 +0.54(+6.48%)
Apr 11, 2006 8.541 8.541 8.406 8.406 1,226,317 -0.12(-1.36%)
Apr 10, 2006 8.465 8.543 8.435 8.522 620,577 +0.09(+1.06%)
Apr 07, 2006 8.465 8.465 8.381 8.433 659,896 +0.04(+0.42%)
Apr 06, 2006 8.293 8.460 8.266 8.398 623,544 +0.16(+1.93%)
Apr 05, 2006 8.384 8.438 8.182 8.239 1,169,563 -0.15(-1.83%)
Apr 04, 2006 8.276 8.438 8.249 8.392 741,502 +0.18(+2.20%)
Apr 03, 2006 8.231 8.249 8.195 8.212 931,793 +0.04(+0.49%)
Mar 31, 2006 8.115 8.182 8.001 8.171 1,116,519 +0.15(+1.92%)
Mar 30, 2006 8.169 8.249 7.861 8.018 1,064,959 -0.18(-2.17%)
Mar 29, 2006 8.131 8.252 8.058 8.195 551,212 +0.08(+1.00%)
Mar 28, 2006 8.314 8.314 8.039 8.115 1,023,414 -0.20(-2.40%)
Mar 27, 2006 8.217 8.330 8.174 8.314 1,333,888 +0.09(+1.11%)
Mar 24, 2006 8.222 8.395 8.160 8.222 1,565,353 -0.27(-3.21%)
Mar 23, 2006 8.249 8.619 8.209 8.495 2,243,425 +0.42(+5.24%)
Mar 22, 2006 7.964 8.074 7.953 8.071 831,640 +0.07(+0.91%)
Mar 21, 2006 8.101 8.117 7.980 7.999 1,019,334 -0.19(-2.30%)
Mar 20, 2006 8.155 8.222 8.088 8.187 966,290 +0.23(+2.91%)
Mar 17, 2006 7.907 7.958 7.818 7.956 1,801,269 +0.53(+7.11%)
Mar 16, 2006 7.416 7.484 7.387 7.427 1,616,913 +0.19(+2.61%)
Mar 15, 2006 7.252 7.279 7.185 7.238 732,971 +0.02(+0.22%)
Mar 14, 2006 7.185 7.290 7.185 7.222 815,689 +0.11(+1.55%)
Mar 13, 2006 7.252 7.252 7.101 7.112 741,131 -0.06(-0.79%)
Mar 10, 2006 7.171 7.225 7.163 7.168 753,001 +0.03(+0.38%)
Mar 09, 2006 7.171 7.185 7.120 7.141 761,904 +0.02(+0.26%)
Mar 08, 2006 7.158 7.179 7.087 7.123 638,753 -0.04(-0.49%)
Mar 07, 2006 7.230 7.273 7.106 7.158 1,946,676 -0.16(-2.17%)
Mar 06, 2006 7.362 7.441 7.306 7.317 232,577 -0.10(-1.34%)
Mar 03, 2006 7.481 7.481 7.371 7.416 1,056,427 +0.00(+0.04%)
Mar 02, 2006 7.414 7.441 7.373 7.414 755,969 +0.10(+1.33%)
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.