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 (%)
Sep 30, 2008 7.941 8.515 7.941 8.507 1,046,489 +0.55(+6.89%)
Sep 29, 2008 8.147 8.430 7.738 7.958 934,512 -0.61(-7.16%)
Sep 26, 2008 8.513 8.573 8.373 8.573 0 -0.04(-0.43%)
Sep 25, 2008 8.355 8.684 8.327 8.610 1,010,519 +0.29(+3.50%)
Sep 24, 2008 8.327 8.370 8.216 8.318 1,049,181 +0.23(+2.86%)
Sep 23, 2008 8.098 8.213 7.998 8.087 871,157 -0.05(-0.60%)
Sep 22, 2008 8.455 8.498 8.084 8.136 612,274 -0.44(-5.13%)
Sep 19, 2008 8.670 8.998 8.464 8.575 0 +0.45(+5.52%)
Sep 18, 2008 8.096 8.218 7.630 8.127 2,046,013 +0.23(+2.97%)
Sep 17, 2008 7.978 8.167 7.844 7.893 2,317,134 +0.02(+0.29%)
Sep 16, 2008 7.858 7.870 7.459 7.870 1,820,166 +0.23(+2.99%)
Sep 15, 2008 7.530 7.973 7.524 7.641 1,424,392 -0.79(-9.32%)
Sep 12, 2008 8.384 8.427 8.224 8.427 0 -0.17(-1.99%)
Sep 11, 2008 8.821 8.821 8.501 8.598 1,760,174 -0.40(-4.47%)
Sep 10, 2008 8.953 9.067 8.873 9.001 830,612 +0.05(+0.51%)
Sep 09, 2008 9.312 9.362 8.930 8.955 1,118,438 -0.46(-4.88%)
Sep 08, 2008 9.587 9.632 9.267 9.415 1,119,986 +0.07(+0.70%)
Sep 05, 2008 9.198 9.401 9.198 9.350 0 +0.17(+1.90%)
Sep 04, 2008 9.541 9.550 9.107 9.175 1,163,944 -0.44(-4.58%)
Sep 03, 2008 9.787 9.827 9.512 9.615 1,269,987 -0.34(-3.44%)
Sep 02, 2008 9.958 10.14 9.818 9.958 2,478,712 +0.01(+0.11%)
Aug 29, 2008 9.795 9.958 9.778 9.947 0 +0.12(+1.19%)
Aug 28, 2008 9.824 9.829 9.710 9.829 517,601 +0.13(+1.35%)
Aug 27, 2008 9.621 9.730 9.621 9.698 716,601 +0.12(+1.22%)
Aug 26, 2008 9.541 9.632 9.495 9.581 707,072 -0.07(-0.77%)
Aug 25, 2008 9.735 9.770 9.570 9.655 1,404,312 -0.08(-0.82%)
Aug 22, 2008 9.667 9.767 9.595 9.735 0 +0.54(+5.87%)
Aug 21, 2008 9.061 9.201 9.061 9.195 927,052 +0.16(+1.77%)
Aug 20, 2008 9.041 9.064 8.887 9.035 921,997 +0.09(+0.99%)
Aug 19, 2008 9.001 9.015 8.861 8.947 2,119,408 -0.04(-0.44%)
Aug 18, 2008 9.124 9.201 8.967 8.987 826,117 -0.13(-1.47%)
Aug 15, 2008 9.155 9.195 9.070 9.121 0 +0.09(+0.95%)
Aug 14, 2008 8.953 9.158 8.855 9.035 2,098,989 +0.09(+1.05%)
Aug 13, 2008 9.147 9.192 8.927 8.941 1,744,943 -0.20(-2.19%)
Aug 12, 2008 9.407 9.407 9.110 9.141 1,162,074 -0.38(-3.99%)
Aug 11, 2008 9.595 9.724 9.501 9.521 914,121 -0.17(-1.74%)
Aug 08, 2008 9.521 9.764 9.521 9.690 1,580,323 +0.06(+0.65%)
Aug 07, 2008 9.778 9.784 9.572 9.627 2,107,233 -0.10(-1.03%)
Aug 06, 2008 9.684 9.758 9.621 9.727 1,732,253 -0.15(-1.48%)
Aug 05, 2008 9.710 9.872 9.678 9.872 2,309,384 +0.16(+1.65%)
Aug 04, 2008 9.798 9.907 9.644 9.712 1,930,409 +0.26(+2.72%)
Aug 01, 2008 9.527 9.527 9.207 9.455 1,480,690 +0.03(+0.36%)
Jul 31, 2008 10.05 10.05 9.378 9.421 2,012,942 -0.48(-4.82%)
Jul 30, 2008 9.992 10.02 9.767 9.898 554,022 -0.05(-0.46%)
Jul 29, 2008 9.944 9.947 9.821 9.944 439,637 +0.06(+0.61%)
Jul 28, 2008 9.861 9.972 9.852 9.884 1,088,882 +0.23(+2.43%)
Jul 25, 2008 9.601 9.667 9.575 9.650 756,113 +0.17(+1.75%)
Jul 24, 2008 9.701 9.752 9.458 9.484 718,310 -0.11(-1.10%)
Jul 23, 2008 9.647 9.707 9.527 9.590 645,044 -0.04(-0.42%)
Jul 22, 2008 9.075 9.655 9.021 9.630 2,079,059 +0.86(+9.80%)
Jul 21, 2008 8.821 8.824 8.693 8.770 1,329,320 +0.21(+2.47%)
Jul 18, 2008 8.698 8.750 8.530 8.558 1,519,106 -0.07(-0.86%)
Jul 17, 2008 8.641 8.704 8.544 8.633 2,055,958 -0.15(-1.66%)
Jul 16, 2008 8.827 8.844 8.638 8.778 2,241,152 -0.11(-1.22%)
Jul 15, 2008 8.881 8.998 8.715 8.887 1,448,452 -0.25(-2.75%)
Jul 14, 2008 9.230 9.261 9.095 9.138 798,948 -0.07(-0.81%)
Jul 11, 2008 9.384 9.384 9.141 9.212 1,498,680 -0.13(-1.38%)
Jul 10, 2008 9.272 9.341 9.158 9.341 715,873 +0.16(+1.74%)
Jul 09, 2008 9.241 9.367 9.155 9.181 973,447 -0.13(-1.41%)
Jul 08, 2008 9.261 9.367 9.158 9.312 843,106 +0.11(+1.21%)
Jul 07, 2008 9.224 9.301 9.155 9.201 2,344,919 +0.06(+0.66%)
Jul 04, 2008 9.224 9.310 9.124 9.141 345,892 +0.00(+0.00%)
Jul 03, 2008 9.224 9.310 9.124 9.141 345,892 +0.01(+0.06%)
Jul 02, 2008 9.030 9.424 8.998 9.135 1,128,167 -0.22(-2.38%)
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.