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 (%)
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%)
Aug 03, 2009 10.24 10.35 10.10 10.14 937,565 +0.05(+0.54%)
Jul 31, 2009 10.24 10.31 10.03 10.09 1,111,826 -0.17(-1.70%)
Jul 30, 2009 10.46 10.57 10.21 10.26 1,349,568 +0.17(+1.73%)
Jul 29, 2009 10.04 10.11 9.989 10.09 567,608 -0.05(-0.45%)
Jul 28, 2009 10.05 10.14 9.981 10.14 697,673 +0.16(+1.63%)
Jul 27, 2009 9.969 9.997 9.872 9.972 439,665 +0.09(+0.87%)
Jul 24, 2009 9.941 9.958 9.792 9.887 8,681 +0.23(+2.40%)
Jul 23, 2009 9.427 9.730 9.381 9.655 1,327,468 +0.37(+3.94%)
Jul 22, 2009 9.244 9.350 9.235 9.290 423,607 -0.22(-2.31%)
Jul 21, 2009 9.410 9.592 9.358 9.510 1,032,678 +0.20(+2.12%)
Jul 20, 2009 9.215 9.398 9.215 9.312 650,778 +0.12(+1.31%)
Jul 17, 2009 9.087 9.238 8.993 9.192 662,680 +0.19(+2.16%)
Jul 16, 2009 9.070 9.118 8.958 8.998 898,977 -0.26(-2.78%)
Jul 15, 2009 9.152 9.278 9.104 9.255 547,857 +0.18(+1.98%)
Jul 14, 2009 9.067 9.101 8.973 9.075 307,360 +0.11(+1.21%)
Jul 13, 2009 8.781 8.990 8.718 8.967 755,798 +0.00(+0.03%)
Jul 10, 2009 9.421 9.421 8.858 8.964 728,367 -0.14(-1.57%)
Jul 09, 2009 9.104 9.167 8.944 9.107 1,409,391 -0.08(-0.84%)
Jul 08, 2009 8.885 9.447 8.885 9.184 1,947,867 +0.03(+0.31%)
Jul 07, 2009 9.330 9.335 9.150 9.155 1,316,836 -0.26(-2.79%)
Jul 06, 2009 9.150 9.418 9.144 9.418 1,014,296 +0.35(+3.84%)
Jul 02, 2009 9.058 9.147 9.007 9.070 755,620 +0.01(+0.16%)
Jul 01, 2009 8.773 9.185 8.713 9.055 2,094,200 +0.49(+5.74%)
Jun 30, 2009 8.555 8.584 8.501 8.564 1,488,773 +0.04(+0.44%)
Jun 29, 2009 8.353 8.567 8.321 8.527 1,290,396 -0.09(-1.00%)
Jun 26, 2009 8.555 8.655 8.407 8.613 739,671 -0.05(-0.59%)
Jun 25, 2009 8.555 8.690 8.530 8.664 686,912 +0.45(+5.42%)
Jun 24, 2009 8.170 8.355 8.170 8.218 1,164,294 +0.10(+1.27%)
Jun 23, 2009 8.127 8.190 8.024 8.116 910,319 -0.12(-1.46%)
Jun 22, 2009 8.250 8.324 8.213 8.236 932,062 -0.13(-1.50%)
Jun 19, 2009 8.495 8.647 8.313 8.361 656,022 +0.05(+0.58%)
Jun 18, 2009 8.313 8.395 8.201 8.313 1,048,432 -0.06(-0.72%)
Jun 17, 2009 8.284 8.413 8.284 8.373 546,702 -0.18(-2.10%)
Jun 16, 2009 8.467 8.633 8.467 8.553 984,138 -0.09(-0.99%)
Jun 15, 2009 8.593 8.695 8.575 8.638 518,280 -0.19(-2.17%)
Jun 12, 2009 8.764 8.838 8.524 8.830 558,195 +0.06(+0.68%)
Jun 11, 2009 8.427 8.810 8.427 8.770 887,645 -0.04(-0.45%)
Jun 10, 2009 8.893 8.973 8.715 8.810 745,961 -0.11(-1.22%)
Jun 09, 2009 8.847 8.941 8.795 8.918 284,315 +0.17(+1.93%)
Jun 08, 2009 8.707 8.813 8.567 8.750 1,328,756 -0.18(-1.98%)
Jun 05, 2009 8.893 8.990 8.770 8.927 932,807 +0.08(+0.87%)
Jun 04, 2009 8.713 8.850 8.655 8.850 507,379 +0.36(+4.20%)
Jun 03, 2009 8.701 8.721 8.475 8.493 775,346 -0.14(-1.62%)
Jun 02, 2009 8.573 8.687 8.470 8.633 591,900 -0.11(-1.21%)
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.