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 )

18.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 29, 2006 9.865 9.873 9.708 9.757 414,354 -0.11(-1.09%)
Sep 28, 2006 9.924 9.943 9.851 9.865 389,893 +0.08(+0.77%)
Sep 27, 2006 9.670 9.848 9.670 9.789 638,210 +0.12(+1.23%)
Sep 26, 2006 9.700 9.700 9.603 9.670 686,391 +0.02(+0.25%)
Sep 25, 2006 9.516 9.646 9.352 9.646 525,170 +0.13(+1.36%)
Sep 22, 2006 9.681 9.697 9.471 9.516 479,584 -0.14(-1.43%)
Sep 21, 2006 9.624 9.738 9.624 9.654 945,826 -0.02(-0.20%)
Sep 20, 2006 9.568 9.711 9.568 9.673 875,408 +0.13(+1.36%)
Sep 19, 2006 9.722 9.773 9.427 9.543 1,345,356 -0.13(-1.34%)
Sep 18, 2006 9.670 9.738 9.595 9.673 598,553 +0.23(+2.43%)
Sep 15, 2006 9.314 9.506 9.311 9.444 912,470 +0.15(+1.60%)
Sep 14, 2006 9.363 9.371 9.279 9.295 614,120 -0.05(-0.58%)
Sep 13, 2006 9.133 9.444 9.093 9.349 756,438 +0.15(+1.61%)
Sep 12, 2006 9.160 9.271 9.158 9.201 1,035,146 -0.02(-0.26%)
Sep 11, 2006 9.433 9.435 9.133 9.225 849,094 -0.22(-2.34%)
Sep 08, 2006 9.411 9.511 9.398 9.446 876,149 +0.08(+0.89%)
Sep 07, 2006 9.457 9.484 9.257 9.363 537,771 -0.15(-1.62%)
Sep 06, 2006 9.665 9.889 9.446 9.516 1,190,807 -0.15(-1.54%)
Sep 05, 2006 9.676 9.711 9.557 9.665 575,204 +0.18(+1.91%)
Sep 01, 2006 9.441 9.565 9.384 9.484 823,150 +0.04(+0.46%)
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%)
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.