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 (%)
Mar 31, 2009 7.290 7.513 7.290 7.341 673,760 +0.18(+2.47%)
Mar 30, 2009 7.299 7.396 7.150 7.164 864,943 -0.11(-1.57%)
Mar 26, 2009 7.284 7.321 7.064 7.279 629,343 +0.04(+0.55%)
Mar 25, 2009 7.241 7.373 7.061 7.239 1,073,934 -0.13(-1.71%)
Mar 24, 2009 6.790 7.647 6.790 7.364 1,833,045 -0.11(-1.53%)
Mar 23, 2009 7.273 7.479 7.259 7.479 1,154,334 +0.79(+11.88%)
Mar 20, 2009 6.862 6.862 6.576 6.684 638,200 +0.18(+2.81%)
Mar 19, 2009 6.733 6.733 6.439 6.502 957,074 +0.13(+1.97%)
Mar 18, 2009 6.296 6.444 6.175 6.376 608,192 +0.08(+1.27%)
Mar 17, 2009 6.027 6.362 6.027 6.296 652,749 +0.04(+0.59%)
Mar 16, 2009 5.919 6.416 5.916 6.259 478,134 -0.11(-1.75%)
Mar 13, 2009 6.422 6.470 6.284 6.370 0 -0.02(-0.27%)
Mar 12, 2009 6.056 6.407 6.056 6.387 1,494,766 +0.17(+2.76%)
Mar 11, 2009 6.213 6.339 6.170 6.216 757,461 -0.06(-1.00%)
Mar 10, 2009 5.890 6.284 5.873 6.279 772,791 +0.41(+6.91%)
Mar 09, 2009 5.899 5.970 5.807 5.873 614,168 -0.15(-2.42%)
Mar 06, 2009 6.059 6.087 5.827 6.019 0 +0.12(+1.98%)
Mar 05, 2009 6.056 6.076 5.885 5.902 270,613 -0.17(-2.87%)
Mar 04, 2009 5.890 6.167 5.807 6.076 1,594,903 +0.31(+5.35%)
Mar 02, 2009 5.722 6.002 5.722 5.767 549,664 -0.32(-5.21%)
Feb 27, 2009 6.056 6.127 5.985 6.085 0 -0.11(-1.71%)
Feb 26, 2009 6.253 6.290 6.159 6.190 743,101 -0.05(-0.82%)
Feb 25, 2009 6.165 6.333 6.056 6.242 594,441 -0.10(-1.62%)
Feb 24, 2009 6.070 6.376 6.070 6.344 764,267 +0.40(+6.73%)
Feb 23, 2009 5.785 6.173 5.685 5.945 1,022,085 +0.02(+0.29%)
Feb 20, 2009 5.899 6.070 5.876 5.927 0 -0.15(-2.49%)
Feb 19, 2009 6.073 6.370 6.042 6.079 644,711 +0.04(+0.61%)
Feb 18, 2009 6.099 6.147 5.947 6.042 921,353 +0.14(+2.32%)
Feb 17, 2009 5.745 6.030 5.745 5.905 801,952 -0.36(-5.70%)
Feb 13, 2009 6.224 6.322 6.142 6.262 648,691 -0.03(-0.50%)
Feb 12, 2009 6.396 6.396 6.076 6.293 714,767 +0.02(+0.32%)
Feb 11, 2009 6.144 6.370 6.144 6.273 1,041,556 +0.18(+3.00%)
Feb 10, 2009 6.327 6.359 5.993 6.090 1,448,770 -0.25(-3.96%)
Feb 09, 2009 6.170 6.447 6.033 6.342 1,051,764 -0.04(-0.58%)
Feb 06, 2009 6.190 6.456 6.107 6.379 0 +0.15(+2.43%)
Feb 05, 2009 6.056 6.239 5.993 6.227 745,790 +0.25(+4.16%)
Feb 04, 2009 5.845 6.047 5.839 5.979 1,352,137 +0.16(+2.75%)
Feb 03, 2009 5.765 5.882 5.725 5.819 1,499,233 +0.05(+0.89%)
Feb 02, 2009 5.956 5.970 5.767 5.767 1,382,562 -0.49(-7.85%)
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%)
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.