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 )

18.33 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2005 5.311 5.319 5.082 5.176 3,505,352 +0.06(+1.16%)
Aug 30, 2005 5.146 5.163 5.049 5.117 2,416,282 +0.24(+4.86%)
Aug 29, 2005 4.847 4.920 4.788 4.880 2,385,123 -0.19(-3.77%)
Aug 26, 2005 5.133 5.133 5.044 5.071 1,340,194 -0.02(-0.42%)
Aug 25, 2005 5.136 5.149 5.066 5.093 2,656,278 +0.08(+1.56%)
Aug 24, 2005 5.190 5.243 4.955 5.014 5,798,112 -0.39(-7.28%)
Aug 23, 2005 5.505 5.508 5.367 5.408 1,262,668 -0.13(-2.34%)
Aug 22, 2005 5.527 5.567 5.516 5.537 376,871 +0.04(+0.74%)
Aug 19, 2005 5.470 5.513 5.459 5.497 472,944 +0.03(+0.49%)
Aug 18, 2005 5.513 5.516 5.394 5.470 1,351,693 -0.18(-3.24%)
Aug 17, 2005 5.634 5.678 5.621 5.653 488,894 +0.00(+0.05%)
Aug 16, 2005 5.626 5.696 5.624 5.651 1,067,556 -0.05(-0.90%)
Aug 15, 2005 5.742 5.753 5.621 5.702 1,267,491 -0.20(-3.34%)
Aug 12, 2005 6.039 6.041 5.890 5.899 795,288 -0.30(-4.79%)
Aug 11, 2005 6.187 6.252 6.149 6.195 249,640 -0.02(-0.30%)
Aug 10, 2005 6.147 6.265 6.147 6.214 568,646 +0.18(+2.90%)
Aug 09, 2005 5.939 6.087 5.926 6.039 780,821 +0.12(+2.10%)
Aug 08, 2005 5.917 5.958 5.869 5.915 656,558 -0.13(-2.18%)
Aug 05, 2005 6.128 6.128 5.969 6.047 331,617 -0.08(-1.28%)
Aug 04, 2005 6.195 6.198 6.090 6.125 349,051 -0.13(-2.07%)
Aug 03, 2005 6.295 6.295 6.233 6.254 623,544 +0.00(+0.04%)
Aug 02, 2005 6.254 6.284 6.230 6.252 602,772 +0.15(+2.47%)
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.