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 (%)
Dec 29, 2006 12.18 12.32 12.12 12.29 387,258 +0.06(+0.51%)
Dec 28, 2006 12.19 12.33 12.13 12.23 638,011 -0.02(-0.18%)
Dec 27, 2006 12.51 12.51 11.90 12.25 472,573 +0.25(+2.11%)
Dec 26, 2006 11.86 12.00 11.85 12.00 387,258 +0.11(+0.95%)
Dec 22, 2006 11.81 12.03 11.81 11.89 515,231 +0.02(+0.18%)
Dec 21, 2006 11.90 11.95 11.82 11.86 1,020,818 +0.14(+1.20%)
Dec 20, 2006 11.81 11.97 11.69 11.72 827,559 -0.14(-1.16%)
Dec 19, 2006 11.65 11.88 11.43 11.86 2,227,475 -0.12(-1.01%)
Dec 18, 2006 12.25 12.35 11.91 11.98 2,723,788 -0.33(-2.67%)
Dec 15, 2006 12.37 12.38 12.12 12.31 1,734,500 +0.36(+3.02%)
Dec 14, 2006 11.67 11.99 11.63 11.95 1,027,123 +0.23(+1.98%)
Dec 13, 2006 11.63 11.83 11.62 11.72 1,154,355 +0.15(+1.26%)
Dec 12, 2006 11.72 11.77 11.41 11.57 1,845,410 -0.37(-3.09%)
Dec 11, 2006 11.93 12.06 11.86 11.94 1,936,660 -0.38(-3.06%)
Dec 08, 2006 12.43 12.43 12.16 12.32 1,343,533 -0.13(-1.08%)
Dec 07, 2006 12.65 12.67 12.44 12.46 1,001,529 +0.01(+0.09%)
Dec 06, 2006 12.70 12.71 12.40 12.44 1,172,531 -0.14(-1.11%)
Dec 05, 2006 12.35 12.66 12.27 12.58 1,357,999 +0.59(+4.88%)
Dec 04, 2006 11.75 12.03 11.75 12.00 1,064,959 +0.25(+2.09%)
Dec 01, 2006 11.69 11.92 11.59 11.75 1,252,653 -0.10(-0.82%)
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%)
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.