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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 8.115 8.182 8.001 8.171 1,116,519 +0.15(+1.92%)
Mar 30, 2006 8.169 8.249 7.861 8.018 1,064,959 -0.18(-2.17%)
Mar 29, 2006 8.131 8.252 8.058 8.195 551,212 +0.08(+1.00%)
Mar 28, 2006 8.314 8.314 8.039 8.115 1,023,414 -0.20(-2.40%)
Mar 27, 2006 8.217 8.330 8.174 8.314 1,333,888 +0.09(+1.11%)
Mar 24, 2006 8.222 8.395 8.160 8.222 1,565,353 -0.27(-3.21%)
Mar 23, 2006 8.249 8.619 8.209 8.495 2,243,425 +0.42(+5.24%)
Mar 22, 2006 7.964 8.074 7.953 8.071 831,640 +0.07(+0.91%)
Mar 21, 2006 8.101 8.117 7.980 7.999 1,019,334 -0.19(-2.30%)
Mar 20, 2006 8.155 8.222 8.088 8.187 966,290 +0.23(+2.91%)
Mar 17, 2006 7.907 7.958 7.818 7.956 1,801,269 +0.53(+7.11%)
Mar 16, 2006 7.416 7.484 7.387 7.427 1,616,913 +0.19(+2.61%)
Mar 15, 2006 7.252 7.279 7.185 7.238 732,971 +0.02(+0.22%)
Mar 14, 2006 7.185 7.290 7.185 7.222 815,689 +0.11(+1.55%)
Mar 13, 2006 7.252 7.252 7.101 7.112 741,131 -0.06(-0.79%)
Mar 10, 2006 7.171 7.225 7.163 7.168 753,001 +0.03(+0.38%)
Mar 09, 2006 7.171 7.185 7.120 7.141 761,904 +0.02(+0.26%)
Mar 08, 2006 7.158 7.179 7.087 7.123 638,753 -0.04(-0.49%)
Mar 07, 2006 7.230 7.273 7.106 7.158 1,946,676 -0.16(-2.17%)
Mar 06, 2006 7.362 7.441 7.306 7.317 232,577 -0.10(-1.34%)
Mar 03, 2006 7.481 7.481 7.371 7.416 1,056,427 +0.00(+0.04%)
Mar 02, 2006 7.414 7.441 7.373 7.414 755,969 +0.10(+1.33%)
Mar 01, 2006 7.276 7.365 7.238 7.317 535,632 +0.29(+4.18%)
Feb 28, 2006 7.206 7.214 7.023 7.023 508,925 -0.18(-2.54%)
Feb 27, 2006 7.238 7.295 7.187 7.206 843,881 +0.01(+0.07%)
Feb 24, 2006 7.185 7.225 7.136 7.201 358,324 +0.08(+1.17%)
Feb 23, 2006 7.023 7.198 6.996 7.117 529,697 +0.08(+1.15%)
Feb 22, 2006 7.031 7.082 6.874 7.036 409,885 -0.08(-1.17%)
Feb 21, 2006 7.144 7.201 7.052 7.120 329,391 -0.08(-1.16%)
Feb 17, 2006 7.185 7.238 7.171 7.203 260,397 -0.01(-0.07%)
Feb 16, 2006 7.087 7.211 7.069 7.209 651,735 +0.12(+1.71%)
Feb 15, 2006 7.096 7.144 7.028 7.087 449,946 +0.04(+0.54%)
Feb 14, 2006 7.069 7.074 7.015 7.050 519,682 -0.05(-0.65%)
Feb 13, 2006 7.123 7.141 7.066 7.096 433,996 -0.05(-0.75%)
Feb 10, 2006 7.160 7.160 7.023 7.149 568,275 -0.01(-0.11%)
Feb 09, 2006 7.166 7.279 7.158 7.158 902,118 +0.05(+0.64%)
Feb 08, 2006 7.193 7.211 7.106 7.112 1,129,873 -0.22(-3.05%)
Feb 07, 2006 7.495 7.500 7.335 7.335 814,206 -0.21(-2.82%)
Feb 06, 2006 7.408 7.681 7.362 7.548 1,134,695 +0.16(+2.19%)
Feb 03, 2006 7.495 7.495 7.387 7.387 627,254 -0.12(-1.65%)
Feb 02, 2006 7.481 7.605 7.441 7.510 1,666,618 +0.03(+0.43%)
Feb 01, 2006 7.381 7.505 7.338 7.478 604,997 +0.02(+0.22%)
Jan 31, 2006 7.333 7.495 7.263 7.462 2,500,855 -0.02(-0.25%)
Jan 30, 2006 7.287 7.543 7.287 7.481 566,049 +0.19(+2.59%)
Jan 27, 2006 7.217 7.330 7.201 7.292 1,031,946 +0.07(+0.97%)
Jan 26, 2006 7.182 7.225 7.120 7.222 523,020 +0.04(+0.56%)
Jan 25, 2006 7.104 7.252 7.104 7.182 573,839 +0.12(+1.68%)
Jan 24, 2006 6.942 7.079 6.899 7.063 567,904 -0.02(-0.23%)
Jan 23, 2006 7.036 7.104 7.017 7.079 676,588 +0.00(+0.00%)
Jan 20, 2006 7.090 7.168 7.009 7.079 1,251,911 -0.08(-1.09%)
Jan 19, 2006 7.131 7.174 7.069 7.158 1,075,716 +0.35(+5.19%)
Jan 18, 2006 6.848 6.880 6.740 6.804 905,827 -0.10(-1.41%)
Jan 17, 2006 7.082 7.085 6.877 6.901 778,596 -0.22(-3.07%)
Jan 13, 2006 7.185 7.225 7.074 7.120 721,101 -0.02(-0.34%)
Jan 12, 2006 7.282 7.352 7.136 7.144 632,818 -0.20(-2.68%)
Jan 11, 2006 7.360 7.476 7.306 7.341 1,827,605 +0.42(+6.04%)
Jan 10, 2006 6.969 6.996 6.829 6.923 846,106 -0.09(-1.23%)
Jan 09, 2006 6.955 7.009 6.928 7.009 882,458 +0.11(+1.60%)
Jan 06, 2006 6.853 6.899 6.745 6.899 1,039,735 +0.17(+2.57%)
Jan 05, 2006 6.861 6.864 6.589 6.726 2,020,492 -0.17(-2.50%)
Jan 04, 2006 6.753 6.899 6.753 6.899 4,192,698 +0.25(+3.81%)
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.