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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2002 2.114 2.157 2.071 2.122 443,537 +0.04(+1.78%)
Sep 27, 2002 2.108 2.125 2.085 2.085 314,011 -0.05(-2.14%)
Sep 26, 2002 2.137 2.145 2.128 2.131 678,783 +0.02(+0.81%)
Sep 25, 2002 2.097 2.114 2.071 2.114 130,575 +0.05(+2.21%)
Sep 24, 2002 2.031 2.082 2.031 2.068 274,804 +0.01(+0.42%)
Sep 23, 2002 2.071 2.071 2.045 2.060 452,989 -0.03(-1.37%)
Sep 20, 2002 2.034 2.100 2.034 2.088 403,979 +0.09(+4.43%)
Sep 19, 2002 2.097 2.097 1.974 2.000 374,923 -0.12(-5.79%)
Sep 18, 2002 2.137 2.142 2.114 2.122 287,406 -0.06(-2.62%)
Sep 17, 2002 2.165 2.214 2.165 2.180 89,617 +0.01(+0.66%)
Sep 16, 2002 2.171 2.177 2.157 2.165 299,308 +0.04(+2.02%)
Sep 13, 2002 2.160 2.165 2.114 2.122 294,408 -0.10(-4.50%)
Sep 12, 2002 2.268 2.271 2.205 2.222 137,927 -0.07(-3.23%)
Sep 11, 2002 2.285 2.331 2.285 2.297 65,462 +0.02(+0.75%)
Sep 10, 2002 2.271 2.314 2.271 2.280 234,196 +0.03(+1.40%)
Sep 09, 2002 2.191 2.257 2.191 2.248 212,841 +0.05(+2.21%)
Sep 06, 2002 2.185 2.228 2.174 2.200 92,768 +0.06(+2.80%)
Sep 05, 2002 2.102 2.148 2.102 2.140 366,872 +0.07(+3.31%)
Sep 04, 2002 2.065 2.080 2.057 2.071 461,040 -0.05(-2.55%)
Sep 03, 2002 2.234 2.234 2.091 2.125 957,788 -0.13(-5.82%)
Aug 30, 2002 2.300 2.300 2.242 2.257 1,050,206 -0.04(-1.86%)
Aug 29, 2002 2.314 2.314 2.277 2.300 350,419 -0.06(-2.42%)
Aug 28, 2002 2.400 2.400 2.328 2.357 115,872 -0.04(-1.79%)
Aug 27, 2002 2.422 2.422 2.371 2.400 238,046 -0.03(-1.18%)
Aug 26, 2002 2.448 2.448 2.402 2.428 189,037 -0.02(-0.82%)
Aug 23, 2002 2.471 2.485 2.431 2.448 132,326 -0.01(-0.35%)
Aug 22, 2002 2.500 2.500 2.422 2.457 431,985 -0.03(-1.15%)
Aug 21, 2002 2.405 2.525 2.402 2.485 602,468 +0.11(+4.57%)
Aug 20, 2002 2.405 2.411 2.371 2.377 333,615 +0.04(+1.59%)
Aug 16, 2002 2.328 2.362 2.314 2.340 470,842 +0.02(+0.74%)
Aug 15, 2002 2.320 2.325 2.300 2.322 134,426 +0.01(+0.37%)
Aug 14, 2002 2.362 2.371 2.291 2.314 274,454 -0.05(-2.29%)
Aug 13, 2002 2.351 2.400 2.351 2.368 130,925 +0.01(+0.48%)
Aug 12, 2002 2.408 2.408 2.357 2.357 133,376 +0.03(+1.10%)
Aug 07, 2002 2.285 2.371 2.274 2.331 971,091 +0.03(+1.24%)
Aug 06, 2002 2.188 2.302 2.188 2.302 610,870 +0.09(+4.00%)
Aug 05, 2002 2.262 2.271 2.214 2.214 250,649 -0.01(-0.26%)
Aug 02, 2002 2.271 2.294 2.200 2.220 615,771 -0.04(-1.89%)
Aug 01, 2002 2.291 2.322 2.262 2.262 589,516 -0.03(-1.25%)
Jul 31, 2002 2.257 2.300 2.228 2.291 992,095 +0.01(+0.25%)
Jul 30, 2002 2.285 2.300 2.245 2.285 757,899 +0.05(+2.17%)
Jul 29, 2002 2.157 2.237 2.142 2.237 138,977 +0.19(+9.51%)
Jul 26, 2002 2.051 2.085 2.028 2.042 346,218 -0.09(-4.03%)
Jul 25, 2002 2.217 2.225 2.085 2.128 907,378 -0.17(-7.45%)
Jul 24, 2002 2.260 2.314 2.174 2.300 1,288,603 -0.05(-2.19%)
Jul 23, 2002 2.362 2.394 2.302 2.351 265,352 -0.02(-0.84%)
Jul 22, 2002 2.371 2.400 2.317 2.371 479,594 -0.06(-2.58%)
Jul 19, 2002 2.428 2.482 2.420 2.434 267,102 +0.09(+3.90%)
Jul 17, 2002 2.357 2.380 2.288 2.342 647,277 +0.03(+1.11%)
Jul 12, 2002 2.288 2.328 2.288 2.317 268,502 +0.06(+2.66%)
Jul 11, 2002 2.254 2.257 2.202 2.257 357,770 -0.04(-1.86%)
Jul 10, 2002 2.354 2.354 2.285 2.300 136,876 -0.05(-2.31%)
Jul 09, 2002 2.291 2.385 2.285 2.354 447,038 +0.06(+2.49%)
Jul 08, 2002 2.380 2.380 2.297 2.297 625,923 -0.08(-3.48%)
Jul 05, 2002 2.385 2.400 2.377 2.380 487,996 +0.14(+6.11%)
Jul 04, 2002 2.185 2.257 2.185 2.242 323,813 +0.00(+0.00%)
Jul 03, 2002 2.185 2.257 2.185 2.242 323,813 +0.03(+1.29%)
Jul 02, 2002 2.285 2.285 2.137 2.214 1,718,488 -0.18(-7.52%)
Jul 01, 2002 2.497 2.497 2.342 2.394 875,872 -0.12(-4.77%)
Jun 28, 2002 2.500 2.542 2.500 2.514 447,388 +0.02(+0.92%)
Jun 27, 2002 2.485 2.542 2.485 2.491 1,140,874 +0.04(+1.63%)
Jun 26, 2002 2.442 2.454 2.408 2.451 890,925 -0.03(-1.15%)
Jun 25, 2002 2.528 2.548 2.480 2.480 626,973 -0.23(-8.63%)
Jun 21, 2002 2.771 2.771 2.714 2.714 298,608 -0.06(-2.06%)
Jun 20, 2002 2.737 2.771 2.719 2.771 780,653 +0.03(+1.25%)
Jun 19, 2002 2.734 2.768 2.734 2.737 562,910 -0.03(-1.24%)
Jun 18, 2002 2.819 2.819 2.771 2.771 680,884 -0.02(-0.72%)
Jun 17, 2002 2.771 2.828 2.771 2.791 864,670 +0.05(+1.67%)
Jun 14, 2002 2.642 2.785 2.628 2.745 3,199,280 +0.17(+6.66%)
Jun 12, 2002 2.585 2.605 2.571 2.574 311,211 +0.02(+0.67%)
Jun 11, 2002 2.557 2.588 2.542 2.557 529,304 +0.00(+0.00%)
Jun 10, 2002 2.542 2.565 2.542 2.557 132,326 +0.03(+1.13%)
Jun 07, 2002 2.505 2.528 2.442 2.528 312,611 -0.01(-0.23%)
Jun 06, 2002 2.528 2.548 2.500 2.534 250,649 -0.04(-1.44%)
Jun 05, 2002 2.559 2.571 2.497 2.571 352,169 -0.05(-1.96%)
May 31, 2002 2.642 2.659 2.617 2.622 444,237 +0.12(+4.79%)
May 28, 2002 2.445 2.505 2.445 2.502 348,668 +0.09(+3.55%)
May 27, 2002 2.417 2.428 2.385 2.417 141,427 +0.00(+0.00%)
May 24, 2002 2.417 2.428 2.385 2.417 141,427 -0.02(-0.94%)
May 23, 2002 2.428 2.428 2.400 2.440 139,677 +0.04(+1.67%)
May 22, 2002 2.500 2.514 2.328 2.400 422,883 -0.11(-4.22%)
May 21, 2002 2.519 2.534 2.485 2.505 251,349 -0.02(-0.68%)
May 20, 2002 2.514 2.525 2.514 2.522 331,865 +0.01(+0.34%)
May 17, 2002 2.491 2.514 2.488 2.514 102,920 +0.01(+0.46%)
May 16, 2002 2.514 2.528 2.480 2.502 244,348 -0.01(-0.23%)
May 15, 2002 2.514 2.519 2.485 2.508 575,163 -0.12(-4.56%)
May 14, 2002 2.585 2.637 2.585 2.628 171,883 +0.04(+1.66%)
May 13, 2002 2.531 2.585 2.531 2.585 212,491 -0.03(-0.98%)
May 10, 2002 2.628 2.628 2.599 2.611 231,395 -0.03(-1.08%)
May 09, 2002 2.637 2.642 2.628 2.639 234,546 -0.01(-0.32%)
May 08, 2002 2.642 2.657 2.614 2.648 460,340 +0.06(+2.21%)
May 07, 2002 2.585 2.599 2.577 2.591 349,368 +0.01(+0.55%)
May 06, 2002 2.585 2.599 2.562 2.577 535,955 -0.02(-0.88%)
May 03, 2002 2.585 2.608 2.577 2.599 297,558 +0.01(+0.55%)
May 02, 2002 2.574 2.608 2.574 2.585 946,236 -0.06(-2.27%)
May 01, 2002 2.599 2.671 2.599 2.645 444,937 +0.10(+3.81%)
Apr 30, 2002 2.542 2.571 2.542 2.548 454,389 +0.07(+2.88%)
Apr 29, 2002 2.485 2.514 2.457 2.477 1,076,812 -0.10(-3.88%)
Apr 26, 2002 2.585 2.599 2.574 2.577 221,593 -0.01(-0.33%)
Apr 25, 2002 2.585 2.599 2.574 2.585 407,480 -0.03(-1.09%)
Apr 24, 2002 2.599 2.628 2.599 2.614 219,493 +0.04(+1.67%)
Apr 23, 2002 2.528 2.588 2.528 2.571 521,952 +0.07(+2.62%)
Apr 22, 2002 2.528 2.528 2.471 2.505 1,240,294 -0.09(-3.52%)
Apr 19, 2002 2.571 2.611 2.557 2.597 1,105,167 -0.02(-0.66%)
Apr 18, 2002 2.557 2.614 2.557 2.614 831,063 -0.01(-0.33%)
Apr 17, 2002 2.571 2.668 2.571 2.622 1,299,456 -0.13(-4.67%)
Apr 16, 2002 2.739 2.785 2.728 2.751 1,141,224 +0.00(+0.10%)
Apr 15, 2002 2.737 2.748 2.717 2.748 934,684 +0.04(+1.37%)
Apr 12, 2002 2.679 2.714 2.671 2.711 351,119 +0.11(+4.17%)
Apr 11, 2002 2.648 2.668 2.599 2.602 558,360 -0.14(-5.01%)
Apr 10, 2002 2.685 2.739 2.685 2.739 1,019,750 +0.05(+2.02%)
Apr 09, 2002 2.699 2.699 2.671 2.685 849,267 +0.01(+0.21%)
Apr 08, 2002 2.677 2.699 2.628 2.679 1,238,894 -0.04(-1.37%)
Apr 05, 2002 2.742 2.754 2.685 2.717 2,752,942 +0.05(+1.93%)
Apr 04, 2002 2.642 2.685 2.642 2.665 1,690,133 +0.13(+4.95%)
Apr 03, 2002 2.528 2.557 2.528 2.539 559,760 +0.05(+2.18%)
Apr 02, 2002 2.480 2.500 2.480 2.485 1,937,281 +0.03(+1.04%)
Apr 01, 2002 2.442 2.462 2.428 2.460 274,104 +0.07(+3.11%)
Mar 29, 2002 2.400 2.400 2.357 2.385 587,765 +0.00(+0.00%)
Mar 28, 2002 2.400 2.400 2.357 2.385 587,765 -0.07(-2.91%)
Mar 27, 2002 2.442 2.457 2.442 2.457 321,713 +0.01(+0.23%)
Mar 26, 2002 2.405 2.462 2.400 2.451 1,255,697 +0.12(+5.28%)
Mar 25, 2002 2.357 2.382 2.328 2.328 124,624 -0.05(-2.04%)
Mar 22, 2002 2.371 2.400 2.371 2.377 837,364 +0.07(+3.23%)
Mar 21, 2002 2.285 2.311 2.262 2.302 300,009 +0.06(+2.67%)
Mar 20, 2002 2.220 2.254 2.214 2.242 297,908 +0.03(+1.29%)
Mar 19, 2002 2.220 2.222 2.191 2.214 161,381 -0.01(-0.64%)
Mar 18, 2002 2.214 2.242 2.214 2.228 122,874 +0.00(+0.00%)
Mar 15, 2002 2.214 2.237 2.200 2.228 64,762 +0.02(+0.78%)
Mar 14, 2002 2.200 2.211 2.182 2.211 92,768 -0.00(-0.13%)
Mar 13, 2002 2.251 2.251 2.197 2.214 543,307 -0.04(-1.65%)
Mar 12, 2002 2.285 2.285 2.237 2.251 128,125 -0.03(-1.13%)
Mar 11, 2002 2.280 2.291 2.257 2.277 335,716 +0.05(+2.18%)
Mar 08, 2002 2.228 2.265 2.228 2.228 296,508 -0.01(-0.26%)
Mar 07, 2002 2.277 2.280 2.171 2.234 881,123 -0.14(-6.01%)
Mar 06, 2002 2.311 2.400 2.300 2.377 2,738,939 +0.26(+12.28%)
Mar 05, 2002 2.071 2.125 2.065 2.117 454,389 +0.05(+2.35%)
Mar 04, 2002 2.028 2.071 2.028 2.068 400,128 +0.04(+2.12%)
Mar 01, 2002 2.000 2.025 2.000 2.025 266,752 +0.03(+1.29%)
Feb 28, 2002 2.025 2.025 2.000 2.000 250,649 -0.03(-1.27%)
Feb 27, 2002 2.000 2.025 1.997 2.025 303,859 +0.08(+4.11%)
Feb 26, 2002 2.000 2.000 1.928 1.945 400,828 -0.05(-2.30%)
Feb 25, 2002 2.031 2.031 1.942 1.991 438,636 -0.04(-1.83%)
Feb 22, 2002 2.028 2.031 2.022 2.028 503,049 +0.01(+0.28%)
Feb 21, 2002 2.031 2.034 2.014 2.022 173,634 -0.02(-1.12%)
Feb 20, 2002 2.028 2.054 2.028 2.045 610,870 +0.02(+0.85%)
Feb 19, 2002 2.000 2.054 2.000 2.028 1,669,829 +0.04(+2.16%)
Feb 18, 2002 1.985 2.000 1.971 1.985 353,919 +0.00(+0.00%)
Feb 15, 2002 1.985 2.000 1.971 1.985 353,919 +0.07(+3.42%)
Feb 14, 2002 1.957 1.971 1.902 1.920 338,516 -0.05(-2.61%)
Feb 13, 2002 1.928 1.977 1.920 1.971 154,730 +0.04(+2.22%)
Feb 12, 2002 1.942 1.942 1.928 1.928 149,829 -0.01(-0.74%)
Feb 11, 2002 1.928 1.971 1.922 1.942 156,830 +0.01(+0.74%)
Feb 08, 2002 1.891 1.951 1.891 1.928 236,296 +0.07(+3.53%)
Feb 07, 2002 1.900 1.902 1.860 1.862 977,042 -0.15(-7.25%)
Feb 06, 2002 2.002 2.008 1.980 2.008 1,411,828 -0.01(-0.28%)
Feb 05, 2002 2.005 2.020 2.000 2.014 310,511 +0.01(+0.43%)
Feb 04, 2002 2.008 2.025 2.000 2.005 739,695 -0.03(-1.27%)
Feb 01, 2002 2.025 2.040 2.020 2.031 524,403 -0.02(-1.11%)
Jan 31, 2002 1.997 2.054 1.994 2.054 324,864 +0.07(+3.45%)
Jan 30, 2002 1.942 1.985 1.942 1.985 357,770 +0.04(+2.21%)
Jan 29, 2002 1.948 1.971 1.942 1.942 301,409 +0.02(+1.19%)
Jan 28, 2002 1.928 1.965 1.920 1.920 1,365,269 -0.03(-1.32%)
Jan 25, 2002 1.957 1.977 1.945 1.945 802,708 -0.04(-2.01%)
Jan 24, 2002 1.971 2.000 1.960 1.985 875,172 +0.09(+4.51%)
Jan 23, 2002 1.857 1.908 1.851 1.900 291,957 +0.05(+2.62%)
Jan 22, 2002 1.774 1.851 1.774 1.851 212,141 +0.09(+5.37%)
Jan 21, 2002 1.771 1.785 1.748 1.757 340,267 +0.00(+0.00%)
Jan 18, 2002 1.771 1.785 1.748 1.757 340,267 -0.04(-2.38%)
Jan 17, 2002 1.814 1.828 1.794 1.800 1,082,063 -0.04(-2.33%)
Jan 16, 2002 1.842 1.868 1.814 1.842 691,036 -0.03(-1.53%)
Jan 15, 2002 1.828 1.871 1.823 1.871 322,763 +0.04(+2.34%)
Jan 14, 2002 1.800 1.837 1.788 1.828 686,135 +0.03(+1.59%)
Jan 11, 2002 1.740 1.814 1.740 1.800 663,380 +0.09(+5.18%)
Jan 10, 2002 1.657 1.728 1.657 1.711 607,369 +0.05(+3.28%)
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.