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 )

18.38 -0.19 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 6.440 6.475 6.383 6.437 405,149 -0.02(-0.33%)
Dec 29, 2005 6.456 6.464 6.383 6.458 351,401 +0.03(+0.42%)
Dec 28, 2005 6.534 6.572 6.372 6.431 445,553 +0.05(+0.85%)
Dec 27, 2005 6.488 6.521 6.372 6.378 285,050 -0.11(-1.75%)
Dec 23, 2005 6.467 6.502 6.437 6.491 700,579 -0.00(-0.04%)
Dec 22, 2005 6.583 6.583 6.423 6.494 978,957 -0.01(-0.08%)
Dec 21, 2005 6.645 6.658 6.475 6.499 1,143,537 -0.11(-1.67%)
Dec 20, 2005 6.639 6.709 6.521 6.610 503,008 -0.08(-1.17%)
Dec 19, 2005 6.542 6.744 6.542 6.688 1,583,160 +0.31(+4.82%)
Dec 16, 2005 6.340 6.421 6.299 6.380 1,062,359 -0.06(-0.92%)
Dec 15, 2005 6.461 6.502 6.399 6.440 1,931,225 -0.28(-4.14%)
Dec 14, 2005 6.744 6.747 6.354 6.717 1,564,626 -0.16(-2.35%)
Dec 13, 2005 6.793 6.922 6.790 6.879 2,205,526 +0.14(+2.12%)
Dec 12, 2005 6.642 6.736 6.642 6.736 1,665,079 +0.15(+2.25%)
Dec 09, 2005 6.502 6.677 6.502 6.588 1,609,478 +0.24(+3.74%)
Dec 08, 2005 6.353 6.391 6.329 6.351 916,683 +0.02(+0.38%)
Dec 07, 2005 6.394 6.421 6.278 6.326 1,202,475 +0.06(+1.03%)
Dec 06, 2005 6.081 6.262 6.075 6.262 1,205,070 +0.19(+3.06%)
Dec 05, 2005 6.048 6.075 5.992 6.075 959,682 +0.05(+0.81%)
Dec 02, 2005 5.989 6.032 5.935 6.027 688,346 +0.04(+0.59%)
Dec 01, 2005 5.895 6.005 5.895 5.992 698,354 +0.04(+0.59%)
Nov 30, 2005 5.916 5.976 5.830 5.957 988,224 +0.16(+2.79%)
Nov 29, 2005 5.792 5.795 5.695 5.795 271,335 +0.01(+0.09%)
Nov 28, 2005 5.773 5.803 5.735 5.789 1,421,545 +0.06(+1.04%)
Nov 25, 2005 5.636 5.735 5.636 5.730 310,627 +0.14(+2.46%)
Nov 23, 2005 5.619 5.625 5.560 5.592 748,025 -0.02(-0.43%)
Nov 22, 2005 5.598 5.652 5.520 5.617 290,981 +0.02(+0.34%)
Nov 21, 2005 5.584 5.614 5.563 5.598 307,291 +0.08(+1.47%)
Nov 18, 2005 5.463 5.522 5.452 5.517 374,754 +0.09(+1.69%)
Nov 17, 2005 5.360 5.436 5.342 5.425 503,379 -0.00(-0.05%)
Nov 16, 2005 5.433 5.487 5.369 5.428 201,277 +0.01(+0.10%)
Nov 15, 2005 5.347 5.449 5.393 5.423 417,011 +0.08(+1.41%)
Nov 14, 2005 5.387 5.406 5.328 5.347 396,253 -0.04(-0.70%)
Nov 11, 2005 5.458 5.458 5.231 5.385 794,360 -0.10(-1.82%)
Nov 10, 2005 5.352 5.509 5.339 5.485 354,737 +0.10(+1.90%)
Nov 09, 2005 5.425 5.436 5.382 5.382 156,054 -0.04(-0.80%)
Nov 08, 2005 5.468 5.449 5.342 5.425 355,108 -0.04(-0.74%)
Nov 07, 2005 5.449 5.490 5.431 5.466 464,087 -0.01(-0.25%)
Nov 04, 2005 5.611 5.611 5.396 5.479 457,044 -0.07(-1.26%)
Nov 03, 2005 5.485 5.576 5.423 5.549 802,515 +0.06(+1.08%)
Nov 02, 2005 5.476 5.503 5.449 5.490 640,900 -0.02(-0.29%)
Nov 01, 2005 5.493 5.530 5.423 5.506 548,972 +0.01(+0.25%)
Oct 31, 2005 5.328 5.539 5.320 5.493 1,229,164 +0.15(+2.78%)
Oct 28, 2005 5.396 5.423 5.274 5.344 779,533 -0.03(-0.55%)
Oct 27, 2005 5.517 5.517 5.350 5.374 299,877 -0.10(-1.78%)
Oct 26, 2005 5.455 5.503 5.431 5.471 267,628 -0.01(-0.10%)
Oct 25, 2005 5.571 5.571 5.439 5.476 594,565 -0.06(-1.02%)
Oct 24, 2005 5.501 5.539 5.463 5.533 309,144 +0.03(+0.59%)
Oct 21, 2005 5.439 5.525 5.436 5.501 431,097 +0.06(+1.09%)
Oct 20, 2005 5.557 5.557 5.379 5.441 679,450 -0.18(-3.26%)
Oct 19, 2005 5.536 5.625 5.417 5.625 676,114 +0.02(+0.39%)
Oct 18, 2005 5.644 5.644 5.598 5.603 557,127 -0.03(-0.57%)
Oct 17, 2005 5.503 5.679 5.476 5.636 716,147 +0.09(+1.65%)
Oct 14, 2005 5.530 5.555 5.479 5.544 788,058 +0.12(+2.24%)
Oct 13, 2005 5.463 5.463 5.371 5.423 379,202 -0.05(-0.89%)
Oct 12, 2005 5.503 5.503 5.455 5.471 958,570 -0.05(-0.93%)
Oct 11, 2005 5.557 5.571 5.506 5.522 409,597 -0.01(-0.15%)
Oct 10, 2005 5.744 5.744 5.490 5.530 269,481 +0.04(+0.79%)
Oct 07, 2005 5.517 5.541 5.466 5.487 1,317,385 -0.02(-0.39%)
Oct 06, 2005 5.692 5.692 5.501 5.509 1,977,931 -0.24(-4.13%)
Oct 05, 2005 5.719 5.833 5.692 5.746 1,237,689 -0.01(-0.23%)
Oct 04, 2005 5.703 5.762 5.668 5.760 868,124 +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.