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 (%)
Dec 30, 2005 6.434 6.469 6.378 6.431 405,494 -0.02(-0.33%)
Dec 29, 2005 6.450 6.458 6.378 6.453 351,700 +0.03(+0.42%)
Dec 28, 2005 6.528 6.566 6.367 6.426 445,932 +0.05(+0.85%)
Dec 27, 2005 6.483 6.515 6.367 6.372 285,292 -0.11(-1.75%)
Dec 23, 2005 6.461 6.496 6.431 6.485 701,174 -0.00(-0.04%)
Dec 22, 2005 6.577 6.577 6.418 6.488 979,789 -0.01(-0.08%)
Dec 21, 2005 6.639 6.652 6.469 6.493 1,144,510 -0.11(-1.67%)
Dec 20, 2005 6.634 6.704 6.515 6.604 503,436 -0.08(-1.17%)
Dec 19, 2005 6.537 6.739 6.537 6.682 1,584,506 +0.31(+4.82%)
Dec 16, 2005 6.334 6.415 6.294 6.375 1,063,263 -0.06(-0.92%)
Dec 15, 2005 6.456 6.496 6.394 6.434 1,932,868 -0.28(-4.14%)
Dec 14, 2005 6.739 6.741 6.349 6.712 1,565,957 -0.16(-2.35%)
Dec 13, 2005 6.787 6.917 6.785 6.873 2,207,402 +0.14(+2.12%)
Dec 12, 2005 6.636 6.731 6.636 6.731 1,666,496 +0.15(+2.25%)
Dec 09, 2005 6.496 6.671 6.496 6.582 1,610,847 +0.24(+3.74%)
Dec 08, 2005 6.348 6.386 6.324 6.345 917,463 +0.02(+0.38%)
Dec 07, 2005 6.388 6.415 6.272 6.321 1,203,498 +0.06(+1.03%)
Dec 06, 2005 6.076 6.256 6.070 6.256 1,206,094 +0.19(+3.06%)
Dec 05, 2005 6.043 6.070 5.987 6.070 960,498 +0.05(+0.81%)
Dec 02, 2005 5.984 6.027 5.930 6.022 688,932 +0.04(+0.59%)
Dec 01, 2005 5.890 6.000 5.890 5.987 698,948 +0.04(+0.59%)
Nov 30, 2005 5.911 5.970 5.825 5.952 989,064 +0.16(+2.79%)
Nov 29, 2005 5.787 5.790 5.690 5.790 271,566 +0.01(+0.09%)
Nov 28, 2005 5.768 5.798 5.731 5.784 1,422,754 +0.06(+1.04%)
Nov 25, 2005 5.631 5.731 5.631 5.725 310,891 +0.14(+2.46%)
Nov 23, 2005 5.615 5.620 5.555 5.588 748,661 -0.02(-0.43%)
Nov 22, 2005 5.593 5.647 5.515 5.612 291,228 +0.02(+0.34%)
Nov 21, 2005 5.580 5.609 5.558 5.593 307,552 +0.08(+1.47%)
Nov 18, 2005 5.458 5.518 5.448 5.512 375,072 +0.09(+1.69%)
Nov 17, 2005 5.356 5.431 5.337 5.421 503,807 -0.00(-0.05%)
Nov 16, 2005 5.429 5.483 5.364 5.423 201,448 +0.01(+0.10%)
Nov 15, 2005 5.342 5.445 5.388 5.418 417,365 +0.08(+1.41%)
Nov 14, 2005 5.383 5.402 5.324 5.342 396,590 -0.04(-0.70%)
Nov 11, 2005 5.453 5.453 5.227 5.380 795,035 -0.10(-1.82%)
Nov 10, 2005 5.348 5.504 5.334 5.480 355,039 +0.10(+1.90%)
Nov 09, 2005 5.421 5.431 5.377 5.377 156,187 -0.04(-0.80%)
Nov 08, 2005 5.464 5.445 5.337 5.421 355,410 -0.04(-0.74%)
Nov 07, 2005 5.445 5.485 5.426 5.461 464,481 -0.01(-0.25%)
Nov 04, 2005 5.607 5.607 5.391 5.475 457,433 -0.07(-1.26%)
Nov 03, 2005 5.480 5.572 5.418 5.545 803,197 +0.06(+1.08%)
Nov 02, 2005 5.472 5.499 5.445 5.485 641,445 -0.02(-0.29%)
Nov 01, 2005 5.488 5.526 5.418 5.501 549,439 +0.01(+0.25%)
Oct 31, 2005 5.324 5.534 5.315 5.488 1,230,209 +0.15(+2.78%)
Oct 28, 2005 5.391 5.418 5.270 5.340 780,196 -0.03(-0.55%)
Oct 27, 2005 5.512 5.512 5.345 5.369 300,132 -0.10(-1.78%)
Oct 26, 2005 5.450 5.499 5.426 5.466 267,856 -0.01(-0.10%)
Oct 25, 2005 5.566 5.566 5.434 5.472 595,071 -0.06(-1.02%)
Oct 24, 2005 5.496 5.534 5.458 5.528 309,407 +0.03(+0.59%)
Oct 21, 2005 5.434 5.520 5.431 5.496 431,463 +0.06(+1.09%)
Oct 20, 2005 5.553 5.553 5.375 5.437 680,028 -0.18(-3.26%)
Oct 19, 2005 5.531 5.620 5.413 5.620 676,689 +0.02(+0.39%)
Oct 18, 2005 5.639 5.639 5.593 5.598 557,600 -0.03(-0.57%)
Oct 17, 2005 5.499 5.674 5.472 5.631 716,756 +0.09(+1.65%)
Oct 14, 2005 5.526 5.550 5.475 5.539 788,728 +0.12(+2.24%)
Oct 13, 2005 5.458 5.458 5.367 5.418 379,524 -0.05(-0.89%)
Oct 12, 2005 5.499 5.499 5.450 5.466 959,385 -0.05(-0.93%)
Oct 11, 2005 5.553 5.566 5.501 5.518 409,946 -0.01(-0.15%)
Oct 10, 2005 5.739 5.739 5.485 5.526 269,711 +0.04(+0.79%)
Oct 07, 2005 5.512 5.537 5.461 5.483 1,318,505 -0.02(-0.39%)
Oct 06, 2005 5.687 5.687 5.496 5.504 1,979,613 -0.24(-4.13%)
Oct 05, 2005 5.714 5.828 5.687 5.741 1,238,742 -0.01(-0.23%)
Oct 04, 2005 5.698 5.758 5.663 5.755 868,863 +0.06(+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.