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 )

19.45 +0.35 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2011 9.919 10.03 9.919 9.984 635,960 +0.22(+2.22%)
Mar 30, 2011 9.758 9.767 9.755 9.767 772,434 +0.15(+1.55%)
Mar 29, 2011 9.556 9.648 9.518 9.619 491,218 +0.01(+0.12%)
Mar 28, 2011 9.687 9.749 9.592 9.607 634,080 -0.10(-1.07%)
Mar 25, 2011 9.723 9.764 9.681 9.711 529,038 +0.02(+0.18%)
Mar 24, 2011 9.696 9.708 9.544 9.693 1,005,872 +0.39(+4.19%)
Mar 23, 2011 9.149 9.348 9.214 9.303 923,509 +0.15(+1.69%)
Mar 22, 2011 9.122 9.202 9.072 9.149 1,227,326 -0.10(-1.03%)
Mar 21, 2011 9.253 9.272 9.235 9.244 621,144 +0.01(+0.10%)
Mar 18, 2011 9.188 9.283 9.158 9.235 713,671 -0.01(-0.16%)
Mar 17, 2011 9.295 9.354 9.208 9.250 952,981 -0.16(-1.74%)
Mar 16, 2011 9.562 9.616 9.342 9.413 922,675 -0.35(-3.62%)
Mar 15, 2011 9.738 9.782 9.699 9.767 490,555 -0.14(-1.44%)
Mar 14, 2011 9.931 10.02 9.851 9.910 659,765 -0.09(-0.86%)
Mar 11, 2011 9.782 10.01 9.782 9.996 644,768 +0.10(+1.05%)
Mar 10, 2011 10.18 10.18 9.874 9.892 899,165 -0.31(-3.00%)
Mar 09, 2011 10.05 10.21 10.05 10.20 897,356 +0.15(+1.45%)
Mar 08, 2011 9.830 10.06 9.830 10.05 598,436 +0.16(+1.65%)
Mar 07, 2011 9.952 9.993 9.874 9.889 348,616 +0.06(+0.61%)
Mar 04, 2011 9.996 9.996 9.809 9.830 700,995 -0.26(-2.56%)
Mar 03, 2011 10.03 10.12 10.02 10.09 988,282 -0.03(-0.26%)
Mar 02, 2011 10.07 10.12 9.999 10.12 936,615 +0.04(+0.41%)
Mar 01, 2011 10.18 10.22 10.06 10.07 825,036 -0.09(-0.91%)
Feb 28, 2011 10.10 10.20 10.08 10.17 622,009 +0.09(+0.86%)
Feb 25, 2011 10.03 10.09 10.02 10.08 1,301,769 +0.16(+1.65%)
Feb 24, 2011 9.880 9.972 9.871 9.916 1,104,900 -0.02(-0.24%)
Feb 23, 2011 9.961 10.08 9.865 9.940 1,081,475 -0.02(-0.21%)
Feb 22, 2011 10.03 10.08 9.946 9.961 1,252,742 -0.16(-1.56%)
Feb 18, 2011 10.06 10.15 10.06 10.12 760,236 +0.05(+0.50%)
Feb 17, 2011 9.940 10.07 9.940 10.07 979,884 +0.07(+0.71%)
Feb 16, 2011 10.02 10.04 9.961 9.996 957,912 -0.03(-0.27%)
Feb 15, 2011 10.08 10.11 9.990 10.02 1,034,823 -0.03(-0.30%)
Feb 14, 2011 10.12 10.17 9.961 10.05 762,196 -0.19(-1.83%)
Feb 11, 2011 10.11 10.24 10.11 10.24 577,355 +0.08(+0.79%)
Feb 10, 2011 10.16 10.20 10.12 10.16 812,958 -0.24(-2.29%)
Feb 09, 2011 10.38 10.40 10.34 10.40 660,969 +0.05(+0.49%)
Feb 08, 2011 10.27 10.35 10.20 10.35 739,114 +0.10(+0.96%)
Feb 07, 2011 10.17 10.28 10.17 10.25 488,941 +0.01(+0.15%)
Feb 04, 2011 10.21 10.25 10.14 10.23 371,049 +0.10(+0.94%)
Feb 03, 2011 10.15 10.18 10.11 10.14 207,365 +0.00(+0.00%)
Feb 02, 2011 10.10 10.23 10.05 10.14 800,511 +0.08(+0.80%)
Feb 01, 2011 10.05 10.07 9.968 10.06 426,075 +0.06(+0.62%)
Jan 31, 2011 9.972 9.996 9.910 9.996 464,968 +0.10(+0.96%)
Jan 28, 2011 10.15 10.16 9.880 9.901 1,473,648 -0.21(-2.06%)
Jan 27, 2011 10.21 10.23 10.09 10.11 708,078 -0.10(-0.99%)
Jan 26, 2011 10.21 10.30 10.21 10.21 1,500,000 -0.01(-0.06%)
Jan 25, 2011 10.16 10.25 10.08 10.22 1,782,221 +0.08(+0.82%)
Jan 24, 2011 9.904 10.14 9.904 10.13 865,126 +0.23(+2.34%)
Jan 21, 2011 10.03 10.03 9.862 9.901 1,415,178 -0.10(-1.04%)
Jan 20, 2011 10.01 10.04 9.931 10.01 1,338,095 -0.03(-0.30%)
Jan 19, 2011 10.14 10.22 9.990 10.03 950,556 -0.07(-0.68%)
Jan 18, 2011 10.15 10.23 10.04 10.10 952,234 +0.12(+1.22%)
Jan 14, 2011 9.856 9.999 9.812 9.981 1,533,118 +0.17(+1.76%)
Jan 13, 2011 9.851 9.854 9.723 9.809 1,925,328 -0.19(-1.93%)
Jan 12, 2011 9.752 10.09 9.752 10.00 1,523,569 +0.44(+4.57%)
Jan 11, 2011 9.553 9.598 9.473 9.565 2,191,248 -0.07(-0.74%)
Jan 10, 2011 9.515 9.645 9.419 9.636 2,473,860 -0.04(-0.40%)
Jan 07, 2011 9.818 9.892 9.654 9.675 1,701,183 -0.45(-4.46%)
Jan 06, 2011 10.27 10.31 10.10 10.13 861,911 -0.52(-4.91%)
Jan 05, 2011 10.59 10.68 10.56 10.65 569,747 +0.10(+0.93%)
Jan 04, 2011 10.65 10.72 10.54 10.55 1,092,241 -0.15(-1.39%)
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.