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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 10.44 10.45 10.28 10.33 391,435 -0.11(-1.09%)
Sep 28, 2006 10.50 10.52 10.43 10.44 368,327 +0.08(+0.77%)
Sep 27, 2006 10.24 10.43 10.24 10.36 602,908 +0.13(+1.23%)
Sep 26, 2006 10.27 10.27 10.17 10.24 648,424 +0.03(+0.25%)
Sep 25, 2006 10.07 10.21 9.899 10.21 496,121 +0.14(+1.36%)
Sep 22, 2006 10.25 10.27 10.03 10.07 453,056 -0.15(-1.42%)
Sep 21, 2006 10.19 10.31 10.19 10.22 893,508 -0.02(-0.20%)
Sep 20, 2006 10.13 10.28 10.13 10.24 826,985 +0.14(+1.36%)
Sep 19, 2006 10.29 10.35 9.979 10.10 1,270,939 -0.14(-1.34%)
Sep 18, 2006 10.24 10.31 10.16 10.24 565,445 +0.24(+2.43%)
Sep 15, 2006 9.859 10.06 9.857 9.997 861,998 +0.16(+1.60%)
Sep 14, 2006 9.911 9.919 9.822 9.839 580,150 -0.06(-0.58%)
Sep 13, 2006 9.668 9.997 9.625 9.897 714,597 +0.16(+1.61%)
Sep 12, 2006 9.697 9.814 9.694 9.739 977,888 -0.03(-0.26%)
Sep 11, 2006 9.985 9.988 9.668 9.765 802,127 -0.23(-2.34%)
Sep 08, 2006 9.962 10.07 9.948 9.999 827,686 +0.09(+0.89%)
Sep 07, 2006 10.01 10.04 9.799 9.911 508,025 -0.16(-1.62%)
Sep 06, 2006 10.23 10.47 9.999 10.07 1,124,938 -0.16(-1.53%)
Sep 05, 2006 10.24 10.28 10.12 10.23 543,387 +0.19(+1.91%)
Sep 01, 2006 9.994 10.13 9.934 10.04 777,618 +0.05(+0.46%)
Aug 31, 2006 10.07 10.07 9.985 9.994 232,130 -0.09(-0.88%)
Aug 30, 2006 9.954 10.17 9.954 10.08 818,583 -0.12(-1.15%)
Aug 29, 2006 9.914 10.20 9.868 10.20 833,288 +0.33(+3.39%)
Aug 28, 2006 9.811 9.968 9.771 9.865 613,061 +0.04(+0.41%)
Aug 25, 2006 9.739 9.891 9.739 9.825 505,224 +0.09(+0.88%)
Aug 24, 2006 9.802 9.908 9.628 9.739 746,458 -0.06(-0.58%)
Aug 23, 2006 10.13 10.13 9.797 9.797 800,026 -0.33(-3.24%)
Aug 22, 2006 10.11 10.23 10.10 10.13 439,051 -0.05(-0.53%)
Aug 21, 2006 10.28 10.28 10.10 10.18 832,587 -0.10(-0.94%)
Aug 18, 2006 10.14 10.31 10.14 10.28 161,755 -0.01(-0.08%)
Aug 17, 2006 10.29 10.35 10.24 10.29 450,605 -0.01(-0.06%)
Aug 16, 2006 10.15 10.34 10.15 10.29 593,455 +0.12(+1.21%)
Aug 15, 2006 9.982 10.22 9.965 10.17 564,745 +0.17(+1.71%)
Aug 14, 2006 9.945 10.13 9.942 9.997 281,847 +0.06(+0.57%)
Aug 11, 2006 9.854 10.00 9.854 9.939 310,207 +0.05(+0.52%)
Aug 10, 2006 9.945 9.945 9.702 9.888 543,037 -0.05(-0.55%)
Aug 09, 2006 9.939 10.13 9.902 9.942 430,298 +0.20(+2.08%)
Aug 08, 2006 9.928 9.997 9.728 9.739 565,445 -0.24(-2.38%)
Aug 07, 2006 10.09 10.11 9.951 9.977 500,322 +0.03(+0.29%)
Aug 04, 2006 9.962 10.22 9.808 9.948 740,155 +0.15(+1.57%)
Aug 03, 2006 9.897 9.928 9.757 9.794 1,305,951 -0.19(-1.92%)
Aug 02, 2006 9.825 10.02 9.705 9.985 1,143,145 +0.53(+5.59%)
Aug 01, 2006 9.585 9.625 9.422 9.457 753,110 -0.06(-0.66%)
Jul 31, 2006 9.588 9.588 9.377 9.520 540,236 -0.07(-0.71%)
Jul 28, 2006 9.185 9.588 9.185 9.588 602,208 +0.40(+4.38%)
Jul 27, 2006 9.194 9.317 9.165 9.185 670,481 +0.03(+0.34%)
Jul 26, 2006 9.140 9.225 9.037 9.154 470,212 +0.06(+0.66%)
Jul 25, 2006 9.140 9.157 9.000 9.094 958,981 -0.05(-0.50%)
Jul 24, 2006 9.083 9.240 8.917 9.140 1,183,409 +0.40(+4.58%)
Jul 21, 2006 8.925 8.925 8.706 8.740 734,203 -0.22(-2.42%)
Jul 20, 2006 9.325 9.328 8.957 8.957 849,393 -0.37(-3.95%)
Jul 19, 2006 8.783 9.382 8.774 9.325 1,970,481 +0.51(+5.80%)
Jul 18, 2006 8.854 8.903 8.777 8.814 891,058 +0.07(+0.75%)
Jul 17, 2006 8.611 8.814 8.611 8.748 612,711 +0.09(+1.02%)
Jul 14, 2006 8.854 8.854 8.508 8.660 1,294,397 -0.02(-0.26%)
Jul 13, 2006 9.145 9.163 8.586 8.683 2,376,621 -0.28(-3.12%)
Jul 12, 2006 9.111 9.168 8.963 8.963 349,070 -0.21(-2.30%)
Jul 11, 2006 9.128 9.177 9.025 9.174 651,575 +0.09(+1.01%)
Jul 10, 2006 9.154 9.200 9.077 9.083 762,213 -0.08(-0.84%)
Jul 07, 2006 9.711 9.711 9.091 9.160 1,102,531 -0.13(-1.44%)
Jul 06, 2006 9.360 9.360 9.234 9.294 427,497 +0.20(+2.20%)
Jul 05, 2006 9.111 9.208 9.094 9.094 1,065,418 -0.35(-3.75%)
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.