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 (%)
Oct 30, 2009 9.855 9.955 9.672 9.687 1,198,443 -0.09(-0.93%)
Oct 29, 2009 9.790 9.827 9.587 9.778 1,470,492 +0.06(+0.62%)
Oct 28, 2009 9.998 10.03 9.675 9.718 1,125,209 -0.33(-3.24%)
Oct 27, 2009 10.10 10.20 10.03 10.04 810,007 -0.10(-0.99%)
Oct 26, 2009 10.42 10.42 10.11 10.14 1,012,182 -0.17(-1.61%)
Oct 23, 2009 10.29 10.33 10.23 10.31 358,292 -0.08(-0.77%)
Oct 22, 2009 10.33 10.39 10.14 10.39 539,704 -0.03(-0.27%)
Oct 21, 2009 10.33 10.49 10.33 10.42 986,081 +0.04(+0.38%)
Oct 20, 2009 10.39 10.41 10.35 10.38 1,376,268 -0.14(-1.33%)
Oct 19, 2009 10.48 10.56 10.38 10.52 442,130 +0.13(+1.29%)
Oct 16, 2009 10.48 10.57 10.33 10.38 573,349 -0.18(-1.70%)
Oct 15, 2009 10.52 10.60 10.50 10.56 697,915 -0.03(-0.24%)
Oct 14, 2009 10.56 10.76 10.51 10.59 683,726 +0.04(+0.35%)
Oct 13, 2009 10.48 10.73 10.48 10.55 731,339 +0.14(+1.34%)
Oct 12, 2009 10.45 10.57 10.36 10.41 412,220 +0.00(+0.00%)
Oct 09, 2009 10.36 10.42 10.32 10.41 653,834 -0.05(-0.44%)
Oct 08, 2009 10.43 10.48 10.36 10.46 922,918 +0.10(+0.99%)
Oct 07, 2009 10.35 10.42 10.28 10.36 419,571 -0.00(-0.03%)
Oct 06, 2009 10.30 10.41 10.28 10.36 1,374,741 +0.31(+3.04%)
Oct 05, 2009 10.12 10.12 9.938 10.05 987,688 +0.13(+1.35%)
Oct 02, 2009 9.987 9.987 9.612 9.918 1,903,944 -0.14(-1.36%)
Oct 01, 2009 10.13 10.17 10.04 10.06 463,473 -0.14(-1.40%)
Sep 30, 2009 10.16 10.30 10.08 10.20 1,356,335 +0.15(+1.51%)
Sep 29, 2009 10.04 10.06 9.927 10.05 1,142,331 +0.07(+0.74%)
Sep 28, 2009 10.06 10.06 9.967 9.972 946,106 -0.11(-1.10%)
Sep 25, 2009 10.19 10.20 10.04 10.08 1,129,536 -0.03(-0.31%)
Sep 24, 2009 10.07 10.19 9.972 10.12 1,782,943 +0.28(+2.82%)
Sep 23, 2009 9.972 9.975 9.815 9.838 604,005 -0.12(-1.23%)
Sep 22, 2009 9.967 9.994 9.889 9.961 487,873 +0.09(+0.90%)
Sep 21, 2009 9.867 9.924 9.784 9.872 554,509 +0.01(+0.06%)
Sep 18, 2009 9.998 9.998 9.801 9.867 1,422,295 -0.02(-0.23%)
Sep 17, 2009 9.821 10.04 9.809 9.889 889,262 +0.11(+1.08%)
Sep 16, 2009 9.647 9.801 9.647 9.784 759,278 +0.11(+1.12%)
Sep 15, 2009 9.592 9.684 9.490 9.675 397,828 +0.17(+1.74%)
Sep 14, 2009 9.504 9.547 9.467 9.510 685,981 -0.15(-1.54%)
Sep 11, 2009 9.792 9.792 9.612 9.658 232,638 -0.12(-1.23%)
Sep 10, 2009 9.824 9.935 9.627 9.778 641,102 +0.20(+2.06%)
Sep 09, 2009 9.564 9.581 9.475 9.581 396,834 +0.02(+0.18%)
Sep 08, 2009 9.670 9.670 9.495 9.564 1,055,510 +0.07(+0.75%)
Sep 04, 2009 9.427 9.508 9.384 9.492 535,756 +0.01(+0.12%)
Sep 03, 2009 9.478 9.487 9.358 9.481 1,403,605 +0.19(+2.06%)
Sep 02, 2009 9.215 9.338 9.215 9.290 660,979 +0.01(+0.09%)
Sep 01, 2009 9.292 9.335 9.198 9.281 1,178,433 -0.01(-0.12%)
Aug 31, 2009 9.567 9.567 9.164 9.292 1,567,195 -0.43(-4.38%)
Aug 28, 2009 9.544 9.747 9.544 9.718 1,242,856 +0.04(+0.38%)
Aug 27, 2009 9.704 9.750 9.627 9.681 4,343,645 +0.03(+0.27%)
Aug 26, 2009 9.735 9.835 9.567 9.655 1,476,534 +0.01(+0.15%)
Aug 25, 2009 9.672 9.724 9.607 9.641 1,469,551 +0.12(+1.23%)
Aug 24, 2009 9.527 9.538 9.450 9.524 660,520 +0.07(+0.69%)
Aug 21, 2009 9.695 9.752 9.455 9.458 1,459,833 +0.03(+0.33%)
Aug 20, 2009 9.555 9.595 9.398 9.427 1,537,086 +0.02(+0.18%)
Aug 19, 2009 9.375 9.486 9.281 9.410 955,985 -0.13(-1.41%)
Aug 18, 2009 9.521 9.595 9.390 9.544 1,045,789 +0.01(+0.12%)
Aug 17, 2009 9.658 9.658 9.455 9.532 512,619 -0.30(-3.08%)
Aug 14, 2009 9.658 9.838 9.658 9.835 539,970 -0.02(-0.17%)
Aug 13, 2009 9.998 10.03 9.784 9.852 1,038,738 +0.10(+1.05%)
Aug 12, 2009 9.678 9.864 9.607 9.750 822,189 -0.09(-0.87%)
Aug 11, 2009 10.18 10.18 9.747 9.835 1,844,632 -0.43(-4.15%)
Aug 10, 2009 10.24 10.31 10.22 10.26 736,044 +0.17(+1.73%)
Aug 07, 2009 9.998 10.10 9.962 10.09 876,982 +0.17(+1.73%)
Aug 06, 2009 10.11 10.12 9.721 9.915 1,162,022 -0.13(-1.25%)
Aug 05, 2009 10.07 10.10 9.844 10.04 923,891 -0.09(-0.90%)
Aug 04, 2009 10.14 10.20 10.10 10.13 564,531 -0.01(-0.11%)
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.