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 )

18.72 +0.06 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 8.120 8.188 8.007 8.177 1,115,737 +0.15(+1.92%)
Mar 30, 2006 8.174 8.255 7.867 8.023 1,064,212 -0.18(-2.17%)
Mar 29, 2006 8.136 8.258 8.064 8.201 550,825 +0.08(+1.00%)
Mar 28, 2006 8.320 8.320 8.045 8.120 1,022,697 -0.20(-2.40%)
Mar 27, 2006 8.223 8.336 8.180 8.320 1,332,953 +0.09(+1.11%)
Mar 24, 2006 8.228 8.401 8.166 8.228 1,564,255 -0.27(-3.21%)
Mar 23, 2006 8.255 8.625 8.215 8.501 2,241,852 +0.42(+5.24%)
Mar 22, 2006 7.969 8.080 7.958 8.077 831,057 +0.07(+0.91%)
Mar 21, 2006 8.107 8.123 7.985 8.004 1,018,619 -0.19(-2.30%)
Mar 20, 2006 8.161 8.228 8.093 8.193 965,612 +0.23(+2.91%)
Mar 17, 2006 7.913 7.964 7.824 7.961 1,800,006 +0.53(+7.11%)
Mar 16, 2006 7.422 7.489 7.392 7.432 1,615,779 +0.19(+2.61%)
Mar 15, 2006 7.257 7.284 7.190 7.244 732,457 +0.02(+0.22%)
Mar 14, 2006 7.190 7.295 7.190 7.227 815,118 +0.11(+1.55%)
Mar 13, 2006 7.257 7.257 7.106 7.117 740,612 -0.06(-0.79%)
Mar 10, 2006 7.176 7.230 7.168 7.173 752,473 +0.03(+0.38%)
Mar 09, 2006 7.176 7.190 7.125 7.146 761,370 +0.02(+0.27%)
Mar 08, 2006 7.163 7.184 7.092 7.128 638,305 -0.04(-0.49%)
Mar 07, 2006 7.235 7.279 7.111 7.163 1,945,311 -0.16(-2.17%)
Mar 06, 2006 7.368 7.446 7.311 7.322 232,414 -0.10(-1.35%)
Mar 03, 2006 7.486 7.486 7.376 7.422 1,055,687 +0.00(+0.04%)
Mar 02, 2006 7.419 7.446 7.378 7.419 755,439 +0.10(+1.33%)
Mar 01, 2006 7.281 7.370 7.244 7.322 535,257 +0.29(+4.18%)
Feb 28, 2006 7.211 7.219 7.028 7.028 508,568 -0.18(-2.54%)
Feb 27, 2006 7.244 7.300 7.192 7.211 843,289 +0.01(+0.07%)
Feb 24, 2006 7.190 7.230 7.141 7.206 358,073 +0.08(+1.17%)
Feb 23, 2006 7.028 7.203 7.001 7.122 529,326 +0.08(+1.15%)
Feb 22, 2006 7.036 7.087 6.879 7.041 409,597 -0.08(-1.17%)
Feb 21, 2006 7.149 7.206 7.057 7.125 329,160 -0.08(-1.16%)
Feb 17, 2006 7.190 7.244 7.176 7.208 260,215 -0.01(-0.07%)
Feb 16, 2006 7.092 7.217 7.074 7.214 651,279 +0.12(+1.71%)
Feb 15, 2006 7.101 7.149 7.033 7.092 449,630 +0.04(+0.54%)
Feb 14, 2006 7.074 7.079 7.020 7.055 519,318 -0.05(-0.65%)
Feb 13, 2006 7.128 7.146 7.071 7.101 433,691 -0.05(-0.75%)
Feb 10, 2006 7.165 7.165 7.028 7.154 567,876 -0.01(-0.11%)
Feb 09, 2006 7.171 7.284 7.163 7.163 901,485 +0.05(+0.64%)
Feb 08, 2006 7.198 7.217 7.111 7.117 1,129,081 -0.22(-3.05%)
Feb 07, 2006 7.500 7.505 7.341 7.341 813,635 -0.21(-2.82%)
Feb 06, 2006 7.413 7.686 7.368 7.554 1,133,900 +0.16(+2.19%)
Feb 03, 2006 7.500 7.500 7.392 7.392 626,814 -0.12(-1.65%)
Feb 02, 2006 7.486 7.610 7.446 7.516 1,665,450 +0.03(+0.43%)
Feb 01, 2006 7.386 7.511 7.343 7.484 604,573 +0.02(+0.22%)
Jan 31, 2006 7.338 7.500 7.268 7.467 2,499,102 -0.02(-0.25%)
Jan 30, 2006 7.292 7.548 7.292 7.486 565,652 +0.19(+2.59%)
Jan 27, 2006 7.222 7.335 7.206 7.297 1,031,222 +0.07(+0.97%)
Jan 26, 2006 7.187 7.230 7.125 7.227 522,654 +0.04(+0.56%)
Jan 25, 2006 7.109 7.257 7.109 7.187 573,436 +0.12(+1.68%)
Jan 24, 2006 6.947 7.084 6.904 7.068 567,506 -0.02(-0.23%)
Jan 23, 2006 7.041 7.109 7.022 7.084 676,114 +0.00(+0.00%)
Jan 20, 2006 7.095 7.173 7.014 7.084 1,251,034 -0.08(-1.09%)
Jan 19, 2006 7.136 7.179 7.074 7.163 1,074,962 +0.35(+5.19%)
Jan 18, 2006 6.852 6.885 6.744 6.809 905,192 -0.10(-1.41%)
Jan 17, 2006 7.087 7.090 6.882 6.906 778,050 -0.22(-3.07%)
Jan 13, 2006 7.190 7.230 7.079 7.125 720,595 -0.02(-0.34%)
Jan 12, 2006 7.287 7.357 7.141 7.149 632,374 -0.20(-2.68%)
Jan 11, 2006 7.365 7.481 7.311 7.346 1,826,324 +0.42(+6.04%)
Jan 10, 2006 6.974 7.001 6.833 6.928 845,513 -0.09(-1.23%)
Jan 09, 2006 6.960 7.014 6.933 7.014 881,839 +0.11(+1.60%)
Jan 06, 2006 6.858 6.904 6.750 6.904 1,039,006 +0.17(+2.57%)
Jan 05, 2006 6.866 6.869 6.593 6.731 2,019,076 -0.17(-2.50%)
Jan 04, 2006 6.758 6.904 6.758 6.904 4,189,759 +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.