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 +0.57 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 11.85 12.03 11.73 11.85 1,122,621 +0.00(+0.02%)
Nov 29, 2006 11.50 11.85 11.50 11.85 1,069,940 +0.47(+4.15%)
Nov 28, 2006 11.48 11.48 11.32 11.37 1,351,152 -0.20(-1.77%)
Nov 27, 2006 11.70 11.76 11.51 11.58 911,898 -0.08(-0.67%)
Nov 24, 2006 11.59 11.67 11.55 11.66 320,908 +0.14(+1.22%)
Nov 22, 2006 11.43 11.72 11.43 11.52 408,833 +0.14(+1.26%)
Nov 21, 2006 11.25 11.37 11.25 11.37 902,623 +0.13(+1.17%)
Nov 20, 2006 11.19 11.27 11.17 11.24 353,926 +0.11(+0.97%)
Nov 17, 2006 11.08 11.22 11.06 11.13 603,232 -0.02(-0.19%)
Nov 16, 2006 11.31 11.33 11.15 11.16 801,342 -0.17(-1.52%)
Nov 15, 2006 11.37 11.39 11.21 11.33 370,620 -0.05(-0.40%)
Nov 14, 2006 11.27 11.38 11.18 11.37 1,267,308 +0.36(+3.23%)
Nov 13, 2006 10.98 11.07 10.89 11.02 908,930 -0.11(-0.94%)
Nov 10, 2006 11.01 11.24 11.01 11.12 1,654,995 +0.19(+1.75%)
Nov 09, 2006 10.98 11.04 10.92 10.93 600,636 +0.09(+0.80%)
Nov 08, 2006 10.77 10.91 10.67 10.85 755,710 +0.09(+0.80%)
Nov 07, 2006 10.78 10.98 10.67 10.76 1,129,299 +0.14(+1.32%)
Nov 06, 2006 10.45 10.66 10.43 10.62 1,348,926 +0.44(+4.32%)
Nov 03, 2006 10.05 10.23 10.05 10.18 740,500 +0.16(+1.64%)
Nov 02, 2006 9.973 10.09 9.919 10.02 2,499,373 +0.04(+0.43%)
Nov 01, 2006 9.979 10.26 9.917 9.973 2,270,841 +0.12(+1.20%)
Oct 31, 2006 9.917 9.941 9.731 9.855 1,177,899 +0.14(+1.41%)
Oct 30, 2006 9.704 9.741 9.642 9.717 626,976 -0.01(-0.06%)
Oct 27, 2006 9.852 9.890 9.714 9.723 256,726 -0.18(-1.77%)
Oct 26, 2006 9.825 9.919 9.717 9.898 799,487 +0.12(+1.21%)
Oct 25, 2006 9.690 9.836 9.677 9.779 1,302,181 +0.08(+0.81%)
Oct 24, 2006 9.607 9.712 9.593 9.701 387,315 +0.09(+0.98%)
Oct 23, 2006 9.542 9.690 9.542 9.607 530,518 -0.04(-0.45%)
Oct 20, 2006 9.731 9.731 9.623 9.650 437,770 -0.08(-0.83%)
Oct 19, 2006 9.569 9.739 9.569 9.731 904,478 -0.06(-0.58%)
Oct 18, 2006 9.690 9.836 9.690 9.787 827,683 +0.15(+1.51%)
Oct 17, 2006 9.693 9.714 9.539 9.642 349,103 -0.06(-0.64%)
Oct 16, 2006 9.706 9.728 9.652 9.704 343,538 +0.00(+0.00%)
Oct 13, 2006 9.636 9.785 9.620 9.704 655,171 +0.00(+0.00%)
Oct 12, 2006 9.704 9.744 9.674 9.704 1,377,122 +0.00(+0.00%)
Oct 11, 2006 9.704 9.806 9.682 9.704 1,102,588 -0.15(-1.50%)
Oct 10, 2006 9.793 9.874 9.741 9.852 415,511 +0.01(+0.08%)
Oct 09, 2006 9.838 9.874 9.771 9.844 188,463 -0.06(-0.63%)
Oct 06, 2006 9.919 9.919 9.782 9.906 651,461 -0.10(-1.02%)
Oct 05, 2006 9.957 10.01 9.909 10.01 1,188,658 +0.13(+1.31%)
Oct 04, 2006 9.717 9.879 9.717 9.879 1,522,180 +0.18(+1.83%)
Oct 03, 2006 9.731 9.768 9.661 9.701 359,862 -0.10(-0.99%)
Oct 02, 2006 9.758 9.914 9.733 9.798 596,555 +0.05(+0.53%)
Sep 29, 2006 9.855 9.863 9.698 9.747 414,769 -0.11(-1.09%)
Sep 28, 2006 9.914 9.933 9.841 9.855 390,283 +0.08(+0.77%)
Sep 27, 2006 9.661 9.838 9.661 9.779 638,848 +0.12(+1.23%)
Sep 26, 2006 9.690 9.690 9.593 9.661 687,077 +0.02(+0.25%)
Sep 25, 2006 9.507 9.636 9.343 9.636 525,695 +0.13(+1.36%)
Sep 22, 2006 9.671 9.688 9.461 9.507 480,063 -0.14(-1.43%)
Sep 21, 2006 9.615 9.728 9.615 9.644 946,771 -0.02(-0.20%)
Sep 20, 2006 9.558 9.701 9.558 9.663 876,283 +0.13(+1.36%)
Sep 19, 2006 9.712 9.763 9.418 9.534 1,346,700 -0.13(-1.34%)
Sep 18, 2006 9.661 9.728 9.585 9.663 599,152 +0.23(+2.43%)
Sep 15, 2006 9.305 9.496 9.302 9.434 913,382 +0.15(+1.60%)
Sep 14, 2006 9.353 9.361 9.270 9.286 614,733 -0.05(-0.58%)
Sep 13, 2006 9.124 9.434 9.084 9.340 757,194 +0.15(+1.61%)
Sep 12, 2006 9.151 9.262 9.148 9.192 1,036,180 -0.02(-0.26%)
Sep 11, 2006 9.423 9.426 9.124 9.216 849,942 -0.22(-2.34%)
Sep 08, 2006 9.402 9.502 9.388 9.437 877,025 +0.08(+0.89%)
Sep 07, 2006 9.448 9.475 9.248 9.353 538,309 -0.15(-1.62%)
Sep 06, 2006 9.655 9.879 9.437 9.507 1,191,997 -0.15(-1.54%)
Sep 05, 2006 9.666 9.701 9.547 9.655 575,779 +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.