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 (%)
Nov 30, 2006 11.85 12.03 11.74 11.85 1,122,454 +0.00(+0.02%)
Nov 29, 2006 11.51 11.85 11.51 11.85 1,069,781 +0.47(+4.15%)
Nov 28, 2006 11.48 11.48 11.32 11.38 1,350,951 -0.20(-1.77%)
Nov 27, 2006 11.70 11.76 11.51 11.58 911,762 -0.08(-0.67%)
Nov 24, 2006 11.59 11.67 11.55 11.66 320,860 +0.14(+1.22%)
Nov 22, 2006 11.43 11.72 11.43 11.52 408,772 +0.14(+1.26%)
Nov 21, 2006 11.26 11.38 11.26 11.38 902,489 +0.13(+1.17%)
Nov 20, 2006 11.19 11.27 11.17 11.24 353,873 +0.11(+0.97%)
Nov 17, 2006 11.08 11.22 11.06 11.14 603,143 -0.02(-0.19%)
Nov 16, 2006 11.31 11.33 11.15 11.16 801,223 -0.17(-1.52%)
Nov 15, 2006 11.38 11.39 11.21 11.33 370,565 -0.05(-0.40%)
Nov 14, 2006 11.27 11.38 11.19 11.38 1,267,120 +0.36(+3.23%)
Nov 13, 2006 10.99 11.07 10.89 11.02 908,795 -0.11(-0.95%)
Nov 10, 2006 11.01 11.24 11.01 11.13 1,654,748 +0.19(+1.75%)
Nov 09, 2006 10.98 11.04 10.92 10.93 600,546 +0.09(+0.80%)
Nov 08, 2006 10.77 10.92 10.68 10.85 755,598 +0.09(+0.80%)
Nov 07, 2006 10.78 10.98 10.67 10.76 1,129,131 +0.14(+1.32%)
Nov 06, 2006 10.45 10.66 10.43 10.62 1,348,726 +0.44(+4.32%)
Nov 03, 2006 10.06 10.23 10.06 10.18 740,389 +0.16(+1.64%)
Nov 02, 2006 9.975 10.10 9.921 10.02 2,499,001 +0.04(+0.43%)
Nov 01, 2006 9.980 10.27 9.918 9.975 2,270,504 +0.12(+1.20%)
Oct 31, 2006 9.918 9.942 9.732 9.856 1,177,724 +0.14(+1.41%)
Oct 30, 2006 9.705 9.743 9.643 9.719 626,883 -0.01(-0.06%)
Oct 27, 2006 9.853 9.891 9.716 9.724 256,688 -0.18(-1.77%)
Oct 26, 2006 9.826 9.921 9.719 9.899 799,368 +0.12(+1.21%)
Oct 25, 2006 9.692 9.837 9.678 9.781 1,301,988 +0.08(+0.81%)
Oct 24, 2006 9.608 9.713 9.595 9.702 387,258 +0.09(+0.98%)
Oct 23, 2006 9.543 9.692 9.543 9.608 530,439 -0.04(-0.45%)
Oct 20, 2006 9.732 9.732 9.624 9.651 437,705 -0.08(-0.83%)
Oct 19, 2006 9.570 9.740 9.570 9.732 904,343 -0.06(-0.58%)
Oct 18, 2006 9.692 9.837 9.692 9.789 827,559 +0.15(+1.51%)
Oct 17, 2006 9.694 9.716 9.541 9.643 349,051 -0.06(-0.64%)
Oct 16, 2006 9.708 9.729 9.654 9.705 343,487 +0.00(+0.00%)
Oct 13, 2006 9.638 9.786 9.622 9.705 655,074 +0.00(+0.00%)
Oct 12, 2006 9.705 9.746 9.676 9.705 1,376,917 +0.00(+0.00%)
Oct 11, 2006 9.705 9.808 9.684 9.705 1,102,424 -0.15(-1.50%)
Oct 10, 2006 9.794 9.875 9.743 9.853 415,449 +0.01(+0.08%)
Oct 09, 2006 9.840 9.875 9.773 9.845 188,435 -0.06(-0.63%)
Oct 06, 2006 9.921 9.921 9.783 9.907 651,364 -0.10(-1.02%)
Oct 05, 2006 9.959 10.01 9.910 10.01 1,188,481 +0.13(+1.31%)
Oct 04, 2006 9.719 9.880 9.719 9.880 1,521,953 +0.18(+1.83%)
Oct 03, 2006 9.732 9.770 9.662 9.702 359,808 -0.10(-0.99%)
Oct 02, 2006 9.759 9.915 9.735 9.800 596,466 +0.05(+0.53%)
Sep 29, 2006 9.856 9.864 9.700 9.748 414,707 -0.11(-1.09%)
Sep 28, 2006 9.915 9.934 9.843 9.856 390,225 +0.08(+0.77%)
Sep 27, 2006 9.662 9.840 9.662 9.781 638,753 +0.12(+1.23%)
Sep 26, 2006 9.692 9.692 9.595 9.662 686,974 +0.02(+0.25%)
Sep 25, 2006 9.508 9.638 9.344 9.638 525,617 +0.13(+1.36%)
Sep 22, 2006 9.673 9.689 9.463 9.508 479,992 -0.14(-1.43%)
Sep 21, 2006 9.616 9.729 9.616 9.646 946,630 -0.02(-0.20%)
Sep 20, 2006 9.560 9.702 9.560 9.665 876,152 +0.13(+1.36%)
Sep 19, 2006 9.713 9.764 9.419 9.535 1,346,500 -0.13(-1.34%)
Sep 18, 2006 9.662 9.729 9.587 9.665 599,062 +0.23(+2.43%)
Sep 15, 2006 9.306 9.498 9.303 9.436 913,246 +0.15(+1.60%)
Sep 14, 2006 9.355 9.363 9.271 9.287 614,642 -0.05(-0.58%)
Sep 13, 2006 9.126 9.436 9.085 9.341 757,081 +0.15(+1.61%)
Sep 12, 2006 9.152 9.263 9.150 9.193 1,036,026 -0.02(-0.26%)
Sep 11, 2006 9.425 9.427 9.126 9.217 849,816 -0.22(-2.34%)
Sep 08, 2006 9.403 9.503 9.390 9.438 876,894 +0.08(+0.89%)
Sep 07, 2006 9.449 9.476 9.250 9.355 538,229 -0.15(-1.62%)
Sep 06, 2006 9.657 9.880 9.438 9.508 1,191,819 -0.15(-1.54%)
Sep 05, 2006 9.667 9.702 9.549 9.657 575,693 +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.