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, 2009 10.16 10.30 10.08 10.20 1,356,335 +0.15(+1.51%)
Sep 29, 2009 10.04 10.06 9.927 10.05 1,142,331 +0.07(+0.74%)
Sep 28, 2009 10.06 10.06 9.967 9.972 946,106 -0.11(-1.10%)
Sep 25, 2009 10.19 10.20 10.04 10.08 1,129,536 -0.03(-0.31%)
Sep 24, 2009 10.07 10.19 9.972 10.12 1,782,943 +0.28(+2.82%)
Sep 23, 2009 9.972 9.975 9.815 9.838 604,005 -0.12(-1.23%)
Sep 22, 2009 9.967 9.994 9.889 9.961 487,873 +0.09(+0.90%)
Sep 21, 2009 9.867 9.924 9.784 9.872 554,509 +0.01(+0.06%)
Sep 18, 2009 9.998 9.998 9.801 9.867 1,422,295 -0.02(-0.23%)
Sep 17, 2009 9.821 10.04 9.809 9.889 889,262 +0.11(+1.08%)
Sep 16, 2009 9.647 9.801 9.647 9.784 759,278 +0.11(+1.12%)
Sep 15, 2009 9.592 9.684 9.490 9.675 397,828 +0.17(+1.74%)
Sep 14, 2009 9.504 9.547 9.467 9.510 685,981 -0.15(-1.54%)
Sep 11, 2009 9.792 9.792 9.612 9.658 232,638 -0.12(-1.23%)
Sep 10, 2009 9.824 9.935 9.627 9.778 641,102 +0.20(+2.06%)
Sep 09, 2009 9.564 9.581 9.475 9.581 396,834 +0.02(+0.18%)
Sep 08, 2009 9.670 9.670 9.495 9.564 1,055,510 +0.07(+0.75%)
Sep 04, 2009 9.427 9.508 9.384 9.492 535,756 +0.01(+0.12%)
Sep 03, 2009 9.478 9.487 9.358 9.481 1,403,605 +0.19(+2.06%)
Sep 02, 2009 9.215 9.338 9.215 9.290 660,979 +0.01(+0.09%)
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.