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 )

19.39 -0.06 (-0.31%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 1, 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 30, 2005 5.827 5.962 5.827 5.945 1,165,379 +0.18(+3.12%)
Sep 29, 2005 5.785 5.893 5.716 5.765 666,531 +0.05(+0.85%)
Sep 28, 2005 5.713 5.736 5.696 5.716 333,615 -0.03(-0.45%)
Sep 27, 2005 5.713 5.787 5.699 5.742 325,914 +0.01(+0.20%)
Sep 26, 2005 5.742 5.813 5.716 5.730 526,503 +0.14(+2.50%)
Sep 23, 2005 5.590 5.630 5.499 5.590 539,806 +0.03(+0.62%)
Sep 22, 2005 5.570 5.582 5.536 5.556 834,564 -0.15(-2.65%)
Sep 21, 2005 5.713 5.770 5.690 5.707 594,067 -0.05(-0.79%)
Sep 20, 2005 5.870 5.870 5.713 5.753 1,092,915 -0.14(-2.38%)
Sep 19, 2005 5.890 6.070 5.870 5.893 466,641 -0.01(-0.10%)
Sep 16, 2005 5.870 5.910 5.839 5.899 693,136 +0.11(+1.98%)
Sep 15, 2005 5.790 5.825 5.750 5.785 798,857 -0.05(-0.78%)
Sep 14, 2005 5.799 5.890 5.785 5.830 1,004,347 -0.11(-1.92%)
Sep 13, 2005 5.996 6.010 5.913 5.945 918,580 -0.15(-2.53%)
Sep 12, 2005 6.130 6.147 5.999 6.099 1,732,141 -0.03(-0.51%)
Sep 09, 2005 6.284 6.284 6.093 6.130 3,978,883 +0.12(+1.95%)
Sep 08, 2005 5.927 6.039 5.890 6.013 2,645,821 +0.29(+5.09%)
Sep 07, 2005 5.627 5.730 5.605 5.722 1,214,739 +0.12(+2.19%)
Sep 06, 2005 5.585 5.650 5.567 5.599 2,249,893 +0.10(+1.87%)
Sep 02, 2005 5.485 5.539 5.465 5.496 665,481 +0.05(+0.84%)
Sep 01, 2005 5.534 5.542 5.356 5.450 2,249,193 -0.03(-0.63%)
Aug 31, 2005 5.627 5.636 5.385 5.485 3,308,151 +0.06(+1.16%)
Aug 30, 2005 5.453 5.470 5.350 5.422 2,280,349 +0.25(+4.86%)
Aug 29, 2005 5.136 5.213 5.073 5.170 2,250,943 -0.20(-3.77%)
Aug 26, 2005 5.439 5.439 5.345 5.373 1,264,799 -0.02(-0.42%)
Aug 25, 2005 5.442 5.456 5.368 5.396 2,506,843 +0.08(+1.56%)
Aug 24, 2005 5.499 5.556 5.250 5.313 5,471,928 -0.42(-7.28%)
Aug 23, 2005 5.833 5.836 5.687 5.730 1,191,634 -0.14(-2.34%)
Aug 22, 2005 5.856 5.899 5.845 5.867 355,670 +0.04(+0.74%)
Aug 19, 2005 5.796 5.842 5.785 5.825 446,337 +0.03(+0.49%)
Aug 18, 2005 5.842 5.845 5.716 5.796 1,275,651 -0.19(-3.24%)
Aug 17, 2005 5.970 6.016 5.956 5.990 461,390 +0.00(+0.05%)
Aug 16, 2005 5.962 6.036 5.959 5.987 1,007,498 -0.05(-0.90%)
Aug 15, 2005 6.085 6.096 5.956 6.042 1,196,185 -0.21(-3.34%)
Aug 12, 2005 6.399 6.402 6.242 6.250 750,547 -0.31(-4.79%)
Aug 11, 2005 6.556 6.624 6.516 6.564 235,596 -0.02(-0.30%)
Aug 10, 2005 6.513 6.639 6.513 6.584 536,655 +0.19(+2.90%)
Aug 09, 2005 6.293 6.450 6.279 6.399 736,895 +0.13(+2.10%)
Aug 08, 2005 6.270 6.313 6.219 6.267 619,622 -0.14(-2.18%)
Aug 05, 2005 6.493 6.493 6.324 6.407 312,961 -0.08(-1.28%)
Aug 04, 2005 6.564 6.567 6.453 6.490 329,414 -0.14(-2.07%)
Aug 03, 2005 6.670 6.670 6.604 6.627 588,465 +0.00(+0.04%)
Aug 02, 2005 6.627 6.659 6.602 6.624 568,862 +0.16(+2.47%)
Aug 01, 2005 6.484 6.533 6.447 6.464 629,774 -0.14(-2.16%)
Jul 29, 2005 6.542 6.633 6.524 6.607 721,842 +0.01(+0.13%)
Jul 28, 2005 6.599 6.670 6.599 6.599 660,230 -0.03(-0.39%)
Jul 27, 2005 6.696 6.696 6.487 6.624 825,462 -0.10(-1.53%)
Jul 26, 2005 6.656 6.742 6.642 6.727 777,153 +0.06(+0.86%)
Jul 25, 2005 6.599 6.690 6.599 6.670 863,970 -0.09(-1.31%)
Jul 22, 2005 6.662 6.784 6.662 6.759 1,278,101 +0.23(+3.45%)
Jul 21, 2005 6.284 6.642 6.216 6.533 1,157,678 +0.39(+6.42%)
Jul 20, 2005 6.005 6.142 6.005 6.139 419,732 +0.06(+1.03%)
Jul 19, 2005 6.022 6.085 5.967 6.076 314,361 +0.09(+1.48%)
Jul 18, 2005 6.025 6.027 5.965 5.987 265,352 -0.04(-0.62%)
Jul 15, 2005 6.027 6.050 5.927 6.025 802,708 -0.20(-3.17%)
Jul 14, 2005 6.042 6.282 6.042 6.222 1,880,920 +0.29(+4.96%)
Jul 13, 2005 5.879 5.939 5.867 5.927 255,900 +0.05(+0.83%)
Jul 12, 2005 5.885 5.896 5.856 5.879 150,879 -0.03(-0.53%)
Jul 11, 2005 5.865 5.927 5.847 5.910 503,399 +0.00(+0.05%)
Jul 08, 2005 5.785 5.942 5.727 5.907 872,371 +0.11(+1.92%)
Jul 07, 2005 5.819 5.819 5.696 5.796 763,850 -0.02(-0.39%)
Jul 06, 2005 5.913 5.913 5.765 5.819 796,406 -0.24(-3.92%)
Jul 05, 2005 6.042 6.067 5.999 6.056 640,626 -0.03(-0.47%)
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.