Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 6.227 6.316 6.167 6.259 0 -0.07(-1.17%)
Jan 29, 2009 6.473 6.473 6.262 6.333 739,296 -0.35(-5.22%)
Jan 28, 2009 6.524 6.782 6.524 6.682 1,229,620 +0.11(+1.70%)
Jan 27, 2009 6.564 6.619 6.502 6.570 705,851 -0.03(-0.43%)
Jan 26, 2009 6.527 6.784 6.527 6.599 477,284 +0.08(+1.18%)
Jan 23, 2009 6.422 6.619 6.276 6.522 499,474 +0.07(+1.11%)
Jan 22, 2009 6.439 6.523 6.307 6.450 732,963 -0.17(-2.59%)
Jan 21, 2009 6.364 6.664 6.279 6.622 1,006,892 +0.31(+4.89%)
Jan 20, 2009 6.576 6.576 6.273 6.313 727,114 -0.35(-5.27%)
Jan 16, 2009 6.744 6.779 6.444 6.664 0 +0.08(+1.17%)
Jan 15, 2009 6.539 6.650 6.313 6.587 1,148,551 -0.01(-0.13%)
Jan 14, 2009 6.750 6.773 6.533 6.596 2,456,483 -0.31(-4.51%)
Jan 13, 2009 6.793 6.936 6.759 6.907 1,006,511 -0.02(-0.25%)
Jan 12, 2009 7.141 7.367 6.830 6.924 1,023,794 -0.37(-5.02%)
Jan 09, 2009 7.430 7.444 7.216 7.290 832,299 -0.06(-0.85%)
Jan 08, 2009 7.190 7.384 7.181 7.353 1,471,861 +0.04(+0.55%)
Jan 07, 2009 7.281 7.376 7.221 7.313 1,231,857 -0.15(-1.95%)
Jan 06, 2009 7.536 7.536 7.367 7.459 1,550,774 -0.10(-1.29%)
Jan 05, 2009 7.281 7.593 7.281 7.556 2,270,302 +0.28(+3.81%)
Jan 02, 2009 6.870 7.321 6.870 7.279 0 +0.13(+1.88%)
Jan 01, 2009 7.036 7.176 7.007 7.144 0 +0.00(+0.00%)
Dec 31, 2008 7.036 7.176 7.007 7.144 566,450 +0.10(+1.38%)
Dec 30, 2008 6.959 7.179 6.927 7.047 781,518 +0.16(+2.28%)
Dec 29, 2008 6.870 6.927 6.724 6.890 868,577 +0.00(+0.04%)
Dec 26, 2008 6.899 6.933 6.767 6.887 0 -0.01(-0.17%)
Dec 24, 2008 6.959 7.046 6.856 6.899 521,984 -0.03(-0.49%)
Dec 23, 2008 7.104 7.230 6.881 6.933 1,254,892 -0.25(-3.42%)
Dec 22, 2008 7.247 7.247 7.050 7.179 1,732,519 +0.21(+2.95%)
Dec 19, 2008 6.973 7.127 6.916 6.973 1,487,474 +0.03(+0.41%)
Dec 18, 2008 7.144 7.313 6.879 6.944 1,764,263 -0.57(-7.60%)
Dec 17, 2008 7.276 7.678 7.213 7.516 1,651,159 +0.12(+1.66%)
Dec 16, 2008 7.239 7.404 7.073 7.393 1,316,497 +0.00(+0.00%)
Dec 15, 2008 7.201 7.525 7.113 7.393 1,145,117 +0.44(+6.37%)
Dec 12, 2008 6.907 6.984 6.755 6.950 0 +0.18(+2.61%)
Dec 11, 2008 6.927 7.241 6.753 6.773 2,645,450 -0.44(-6.14%)
Dec 10, 2008 6.953 7.216 6.953 7.216 1,226,337 +0.30(+4.29%)
Dec 09, 2008 6.607 7.141 6.602 6.919 2,041,311 +0.38(+5.81%)
Dec 08, 2008 6.350 6.690 5.933 6.539 2,455,887 +0.50(+8.33%)
Dec 05, 2008 5.716 6.113 5.607 6.036 0 +0.53(+9.60%)
Dec 04, 2008 5.370 5.725 5.370 5.507 835,779 -0.14(-2.53%)
Dec 03, 2008 5.562 5.682 5.365 5.650 2,054,267 +0.26(+4.77%)
Dec 02, 2008 5.296 5.433 5.270 5.393 1,754,836 +0.14(+2.61%)
Dec 01, 2008 5.416 5.462 5.173 5.256 950,153 -0.21(-3.82%)
Nov 28, 2008 5.348 5.482 5.290 5.465 379,303 -0.02(-0.42%)
Nov 26, 2008 5.210 5.493 5.210 5.487 1,638,585 +0.33(+6.49%)
Nov 25, 2008 5.253 5.428 5.002 5.153 1,460,743 -0.29(-5.40%)
Nov 24, 2008 5.136 5.562 5.113 5.447 1,722,412 +0.31(+6.12%)
Nov 21, 2008 4.999 5.170 4.733 5.133 1,758,119 +0.19(+3.81%)
Nov 20, 2008 5.310 5.470 4.922 4.945 2,048,586 -0.26(-4.94%)
Nov 19, 2008 5.236 5.402 5.185 5.202 1,814,652 -0.16(-3.04%)
Nov 18, 2008 5.545 5.576 5.262 5.365 2,387,564 -0.24(-4.23%)
Nov 17, 2008 5.745 5.822 5.527 5.602 1,200,729 -0.15(-2.63%)
Nov 14, 2008 5.770 6.130 5.713 5.753 0 -0.09(-1.61%)
Nov 13, 2008 5.682 5.882 5.316 5.847 2,066,985 +0.12(+2.04%)
Nov 12, 2008 5.893 6.019 5.687 5.730 2,366,970 -0.34(-5.56%)
Nov 11, 2008 6.202 6.390 5.859 6.067 1,409,269 -0.32(-5.05%)
Nov 10, 2008 6.504 6.527 6.290 6.390 1,035,398 -0.01(-0.18%)
Nov 07, 2008 5.919 6.553 5.859 6.402 0 +0.60(+10.39%)
Nov 06, 2008 5.599 5.830 5.599 5.799 2,477,952 +0.06(+1.05%)
Nov 05, 2008 6.113 6.136 5.719 5.739 2,260,447 -0.31(-5.19%)
Nov 04, 2008 5.710 6.230 5.656 6.053 2,226,648 +0.39(+6.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.