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:

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

18.66 +0.17 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.