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 )

18.16 +0.30 (+1.71%)
Streaming Delayed Price Updated: 3:33 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 (%)
Aug 31, 2006 9.516 9.516 9.433 9.441 245,722 -0.08(-0.88%)
Aug 30, 2006 9.403 9.611 9.403 9.525 866,513 -0.11(-1.15%)
Aug 29, 2006 9.365 9.635 9.322 9.635 882,079 +0.32(+3.39%)
Aug 28, 2006 9.268 9.417 9.230 9.319 648,958 +0.04(+0.41%)
Aug 25, 2006 9.201 9.344 9.201 9.282 534,807 +0.08(+0.88%)
Aug 24, 2006 9.260 9.360 9.096 9.201 790,165 -0.05(-0.58%)
Aug 23, 2006 9.565 9.573 9.255 9.255 846,870 -0.31(-3.24%)
Aug 22, 2006 9.554 9.662 9.543 9.565 464,759 -0.05(-0.53%)
Aug 21, 2006 9.708 9.713 9.538 9.616 881,338 -0.09(-0.94%)
Aug 18, 2006 9.579 9.740 9.579 9.708 171,227 -0.01(-0.08%)
Aug 17, 2006 9.722 9.775 9.670 9.716 476,990 -0.01(-0.06%)
Aug 16, 2006 9.584 9.770 9.584 9.722 628,203 +0.12(+1.21%)
Aug 15, 2006 9.430 9.651 9.414 9.605 597,812 +0.16(+1.71%)
Aug 14, 2006 9.395 9.568 9.392 9.444 298,350 +0.05(+0.57%)
Aug 11, 2006 9.309 9.449 9.309 9.390 328,370 +0.05(+0.52%)
Aug 10, 2006 9.395 9.395 9.166 9.341 574,834 -0.05(-0.55%)
Aug 09, 2006 9.390 9.568 9.355 9.392 455,493 +0.19(+2.08%)
Aug 08, 2006 9.379 9.444 9.190 9.201 598,553 -0.22(-2.38%)
Aug 07, 2006 9.530 9.546 9.400 9.425 529,618 +0.03(+0.29%)
Aug 04, 2006 9.411 9.657 9.266 9.398 783,494 +0.15(+1.57%)
Aug 03, 2006 9.349 9.379 9.217 9.252 1,382,418 -0.18(-1.92%)
Aug 02, 2006 9.282 9.462 9.168 9.433 1,210,079 +0.50(+5.59%)
Aug 01, 2006 9.055 9.093 8.901 8.934 797,207 -0.06(-0.66%)
Jul 31, 2006 9.058 9.058 8.858 8.993 571,869 -0.06(-0.71%)
Jul 28, 2006 8.677 9.058 8.677 9.058 637,469 +0.38(+4.38%)
Jul 27, 2006 8.685 8.801 8.658 8.677 709,740 +0.03(+0.34%)
Jul 26, 2006 8.634 8.715 8.537 8.648 497,744 +0.06(+0.66%)
Jul 25, 2006 8.634 8.650 8.502 8.591 1,015,132 -0.04(-0.50%)
Jul 24, 2006 8.580 8.729 8.424 8.634 1,252,701 +0.38(+4.58%)
Jul 21, 2006 8.432 8.432 8.224 8.256 777,193 -0.21(-2.42%)
Jul 20, 2006 8.810 8.812 8.461 8.461 899,128 -0.35(-3.95%)
Jul 19, 2006 8.297 8.863 8.289 8.810 2,085,858 +0.48(+5.80%)
Jul 18, 2006 8.364 8.410 8.291 8.327 943,232 +0.06(+0.75%)
Jul 17, 2006 8.135 8.327 8.135 8.264 648,587 +0.08(+1.02%)
Jul 14, 2006 8.364 8.364 8.038 8.181 1,370,188 -0.02(-0.26%)
Jul 13, 2006 8.640 8.656 8.111 8.202 2,515,779 -0.26(-3.12%)
Jul 12, 2006 8.607 8.661 8.467 8.467 369,509 -0.20(-2.30%)
Jul 11, 2006 8.623 8.669 8.526 8.667 689,726 +0.09(+1.01%)
Jul 10, 2006 8.648 8.691 8.575 8.580 806,843 -0.07(-0.84%)
Jul 07, 2006 9.174 9.174 8.588 8.653 1,167,087 -0.13(-1.44%)
Jul 06, 2006 8.842 8.842 8.723 8.780 452,529 +0.19(+2.20%)
Jul 05, 2006 8.607 8.699 8.591 8.591 1,127,801 -0.33(-3.75%)
Jul 03, 2006 8.675 8.926 8.634 8.926 870,590 +0.26(+3.05%)
Jun 30, 2006 8.499 8.739 8.456 8.661 734,572 -0.03(-0.31%)
Jun 29, 2006 8.095 8.715 8.024 8.688 3,034,279 +0.59(+7.33%)
Jun 28, 2006 8.113 8.186 8.003 8.095 1,405,026 -0.04(-0.53%)
Jun 27, 2006 8.208 8.267 8.130 8.138 777,193 -0.15(-1.76%)
Jun 26, 2006 8.297 8.324 8.116 8.283 1,151,521 -0.08(-1.00%)
Jun 23, 2006 8.432 8.461 8.337 8.367 351,719 -0.09(-1.08%)
Jun 22, 2006 8.607 8.623 8.432 8.459 970,287 -0.21(-2.46%)
Jun 21, 2006 8.364 8.685 8.364 8.672 1,456,913 +0.21(+2.45%)
Jun 20, 2006 8.437 8.526 8.324 8.464 2,416,082 +0.19(+2.32%)
Jun 19, 2006 8.378 8.493 8.256 8.273 1,528,814 -0.23(-2.73%)
Jun 16, 2006 8.634 8.777 8.291 8.505 1,926,120 +0.26(+3.11%)
Jun 15, 2006 7.719 8.327 7.719 8.248 2,233,365 +0.61(+7.98%)
Jun 14, 2006 7.560 7.798 7.447 7.639 1,673,356 +0.10(+1.29%)
Jun 13, 2006 7.568 7.827 7.393 7.541 1,342,391 -0.06(-0.78%)
Jun 12, 2006 7.825 7.916 7.598 7.601 827,598 -0.15(-1.88%)
Jun 09, 2006 7.970 8.143 7.728 7.746 1,683,363 -0.02(-0.31%)
Jun 08, 2006 7.520 7.819 7.460 7.771 2,428,312 -0.17(-2.11%)
Jun 07, 2006 8.068 8.229 7.938 7.938 2,252,267 -0.35(-4.17%)
Jun 06, 2006 8.486 8.583 8.264 8.283 1,538,450 -0.33(-3.88%)
Jun 05, 2006 8.863 8.936 8.618 8.618 879,485 -0.25(-2.77%)
Jun 02, 2006 8.634 8.872 8.634 8.863 1,625,917 +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.