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 )

19.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 9.945 9.945 9.785 9.854 453,756 -0.02(-0.20%)
Apr 27, 2006 9.939 9.957 9.831 9.874 288,149 -0.18(-1.76%)
Apr 26, 2006 9.939 10.08 9.842 10.05 386,883 +0.34(+3.50%)
Apr 25, 2006 9.682 9.768 9.682 9.711 251,036 +0.07(+0.68%)
Apr 24, 2006 9.808 9.811 9.628 9.645 594,505 -0.23(-2.37%)
Apr 21, 2006 9.825 9.934 9.814 9.879 1,108,833 +0.08(+0.85%)
Apr 20, 2006 9.782 9.825 9.725 9.797 422,946 +0.08(+0.85%)
Apr 19, 2006 9.711 9.745 9.628 9.714 450,605 +0.12(+1.22%)
Apr 18, 2006 9.285 9.645 9.285 9.597 1,482,762 +0.37(+4.02%)
Apr 17, 2006 9.254 9.391 9.225 9.225 411,042 -0.03(-0.37%)
Apr 13, 2006 9.482 9.362 9.203 9.260 733,853 -0.22(-2.35%)
Apr 12, 2006 9.103 9.548 8.997 9.482 1,457,904 +0.58(+6.48%)
Apr 11, 2006 9.048 9.048 8.905 8.905 1,157,500 -0.12(-1.36%)
Apr 10, 2006 8.968 9.051 8.937 9.028 585,752 +0.09(+1.06%)
Apr 07, 2006 8.968 8.968 8.880 8.934 622,865 +0.04(+0.42%)
Apr 06, 2006 8.786 8.963 8.757 8.897 588,553 +0.17(+1.93%)
Apr 05, 2006 8.883 8.940 8.668 8.728 1,103,931 -0.16(-1.83%)
Apr 04, 2006 8.768 8.940 8.740 8.891 699,892 +0.19(+2.20%)
Apr 03, 2006 8.720 8.740 8.683 8.700 879,504 +0.04(+0.49%)
Mar 31, 2006 8.597 8.668 8.477 8.657 1,053,864 +0.16(+1.92%)
Mar 30, 2006 8.654 8.740 8.329 8.494 1,005,197 -0.19(-2.17%)
Mar 29, 2006 8.614 8.743 8.537 8.683 520,279 +0.09(+1.00%)
Mar 28, 2006 8.808 8.808 8.517 8.597 965,984 -0.21(-2.40%)
Mar 27, 2006 8.706 8.826 8.660 8.808 1,259,035 +0.10(+1.11%)
Mar 24, 2006 8.711 8.894 8.646 8.711 1,477,510 -0.29(-3.21%)
Mar 23, 2006 8.740 9.131 8.697 9.000 2,117,532 +0.45(+5.24%)
Mar 22, 2006 8.437 8.554 8.426 8.551 784,971 +0.08(+0.91%)
Mar 21, 2006 8.583 8.600 8.454 8.474 962,132 -0.20(-2.30%)
Mar 20, 2006 8.640 8.711 8.568 8.674 912,065 +0.25(+2.91%)
Mar 17, 2006 8.377 8.431 8.283 8.429 1,700,187 +0.56(+7.11%)
Mar 16, 2006 7.857 7.929 7.826 7.869 1,526,177 +0.20(+2.61%)
Mar 15, 2006 7.683 7.712 7.612 7.669 691,839 +0.02(+0.22%)
Mar 14, 2006 7.612 7.723 7.612 7.652 769,916 +0.12(+1.55%)
Mar 13, 2006 7.683 7.683 7.523 7.535 699,541 -0.06(-0.79%)
Mar 10, 2006 7.597 7.654 7.589 7.595 710,745 +0.03(+0.38%)
Mar 09, 2006 7.597 7.612 7.543 7.566 719,148 +0.02(+0.26%)
Mar 08, 2006 7.583 7.606 7.509 7.546 602,908 -0.04(-0.49%)
Mar 07, 2006 7.660 7.706 7.529 7.583 1,837,435 -0.17(-2.17%)
Mar 06, 2006 7.800 7.883 7.740 7.752 219,525 -0.11(-1.34%)
Mar 03, 2006 7.926 7.926 7.809 7.857 997,144 +0.00(+0.04%)
Mar 02, 2006 7.854 7.883 7.812 7.854 713,546 +0.10(+1.33%)
Mar 01, 2006 7.709 7.803 7.669 7.752 505,574 +0.31(+4.18%)
Feb 28, 2006 7.635 7.643 7.440 7.440 480,366 -0.19(-2.54%)
Feb 27, 2006 7.669 7.729 7.615 7.635 796,525 +0.01(+0.07%)
Feb 24, 2006 7.612 7.654 7.560 7.629 338,216 +0.09(+1.17%)
Feb 23, 2006 7.440 7.626 7.412 7.540 499,972 +0.09(+1.15%)
Feb 22, 2006 7.449 7.503 7.283 7.455 386,883 -0.09(-1.17%)
Feb 21, 2006 7.569 7.629 7.472 7.543 310,907 -0.09(-1.16%)
Feb 17, 2006 7.612 7.669 7.597 7.632 245,784 -0.01(-0.07%)
Feb 16, 2006 7.509 7.640 7.489 7.637 615,162 +0.13(+1.71%)
Feb 15, 2006 7.517 7.569 7.446 7.509 424,696 +0.04(+0.54%)
Feb 14, 2006 7.489 7.495 7.432 7.469 490,519 -0.05(-0.65%)
Feb 13, 2006 7.546 7.566 7.486 7.517 409,641 -0.06(-0.75%)
Feb 10, 2006 7.586 7.586 7.440 7.575 536,385 -0.01(-0.11%)
Feb 09, 2006 7.592 7.712 7.583 7.583 851,494 +0.05(+0.64%)
Feb 08, 2006 7.620 7.640 7.529 7.535 1,066,468 -0.24(-3.05%)
Feb 07, 2006 7.940 7.946 7.772 7.772 768,515 -0.23(-2.82%)
Feb 06, 2006 7.849 8.137 7.800 7.997 1,071,020 +0.17(+2.19%)
Feb 03, 2006 7.940 7.940 7.826 7.826 592,054 -0.13(-1.65%)
Feb 02, 2006 7.926 8.057 7.883 7.957 1,573,093 +0.03(+0.43%)
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.