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:

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

22.23 -0.04 (-0.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.16 10.30 10.08 10.20 1,356,537 +0.15(+1.51%)
Sep 29, 2009 10.03 10.06 9.925 10.05 1,142,501 +0.07(+0.74%)
Sep 28, 2009 10.06 10.06 9.965 9.971 946,247 -0.11(-1.10%)
Sep 25, 2009 10.19 10.20 10.03 10.08 1,129,704 -0.03(-0.31%)
Sep 24, 2009 10.07 10.19 9.971 10.11 1,783,208 +0.28(+2.82%)
Sep 23, 2009 9.971 9.974 9.814 9.837 604,095 -0.12(-1.23%)
Sep 22, 2009 9.965 9.993 9.888 9.959 487,946 +0.09(+0.90%)
Sep 21, 2009 9.865 9.922 9.782 9.871 554,591 +0.01(+0.06%)
Sep 18, 2009 9.997 9.997 9.799 9.865 1,422,506 -0.02(-0.23%)
Sep 17, 2009 9.819 10.04 9.808 9.888 889,395 +0.11(+1.08%)
Sep 16, 2009 9.645 9.799 9.645 9.782 759,391 +0.11(+1.12%)
Sep 15, 2009 9.591 9.682 9.488 9.674 397,888 +0.17(+1.74%)
Sep 14, 2009 9.502 9.545 9.465 9.508 686,083 -0.15(-1.54%)
Sep 11, 2009 9.791 9.791 9.611 9.657 232,672 -0.12(-1.23%)
Sep 10, 2009 9.822 9.934 9.625 9.777 641,197 +0.20(+2.06%)
Sep 09, 2009 9.562 9.580 9.474 9.580 396,893 +0.02(+0.18%)
Sep 08, 2009 9.668 9.668 9.494 9.562 1,055,667 +0.07(+0.75%)
Sep 04, 2009 9.425 9.507 9.382 9.491 535,835 +0.01(+0.12%)
Sep 03, 2009 9.477 9.485 9.357 9.480 1,403,813 +0.19(+2.06%)
Sep 02, 2009 9.214 9.337 9.214 9.288 661,077 +0.01(+0.09%)
Sep 01, 2009 9.291 9.334 9.197 9.280 1,178,609 -0.01(-0.12%)
Aug 31, 2009 9.565 9.565 9.163 9.291 1,567,428 -0.43(-4.38%)
Aug 28, 2009 9.542 9.745 9.542 9.717 1,243,041 +0.04(+0.38%)
Aug 27, 2009 9.702 9.748 9.625 9.680 4,344,291 +0.03(+0.27%)
Aug 26, 2009 9.734 9.834 9.565 9.654 1,476,754 +0.01(+0.15%)
Aug 25, 2009 9.671 9.722 9.605 9.640 1,469,769 +0.12(+1.23%)
Aug 24, 2009 9.525 9.537 9.448 9.522 660,618 +0.07(+0.69%)
Aug 21, 2009 9.694 9.751 9.454 9.457 1,460,050 +0.03(+0.33%)
Aug 20, 2009 9.554 9.594 9.397 9.425 1,537,315 +0.02(+0.18%)
Aug 19, 2009 9.374 9.485 9.280 9.408 956,128 -0.13(-1.41%)
Aug 18, 2009 9.520 9.594 9.388 9.542 1,045,944 +0.01(+0.12%)
Aug 17, 2009 9.657 9.657 9.454 9.531 512,696 -0.30(-3.08%)
Aug 14, 2009 9.657 9.837 9.657 9.834 540,051 -0.02(-0.17%)
Aug 13, 2009 9.997 10.03 9.782 9.851 1,038,893 +0.10(+1.05%)
Aug 12, 2009 9.677 9.862 9.605 9.748 822,311 -0.09(-0.87%)
Aug 11, 2009 10.17 10.17 9.745 9.834 1,844,906 -0.43(-4.15%)
Aug 10, 2009 10.24 10.30 10.22 10.26 736,154 +0.17(+1.73%)
Aug 07, 2009 9.997 10.09 9.960 10.09 877,112 +0.17(+1.73%)
Aug 06, 2009 10.11 10.11 9.719 9.914 1,162,195 -0.13(-1.25%)
Aug 05, 2009 10.07 10.09 9.842 10.04 924,029 -0.09(-0.90%)
Aug 04, 2009 10.13 10.19 10.10 10.13 564,615 -0.01(-0.11%)
Aug 03, 2009 10.24 10.35 10.10 10.14 937,704 +0.05(+0.54%)
Jul 31, 2009 10.24 10.31 10.03 10.09 1,111,991 -0.17(-1.70%)
Jul 30, 2009 10.46 10.57 10.21 10.26 1,349,769 +0.17(+1.73%)
Jul 29, 2009 10.04 10.11 9.988 10.09 567,693 -0.05(-0.45%)
Jul 28, 2009 10.05 10.14 9.979 10.13 697,777 +0.16(+1.63%)
Jul 27, 2009 9.968 9.996 9.871 9.971 439,731 +0.09(+0.87%)
Jul 24, 2009 9.939 9.957 9.791 9.885 8,683 +0.23(+2.40%)
Jul 23, 2009 9.425 9.728 9.380 9.654 1,327,666 +0.37(+3.94%)
Jul 22, 2009 9.243 9.348 9.234 9.288 423,670 -0.22(-2.31%)
Jul 21, 2009 9.408 9.591 9.357 9.508 1,032,832 +0.20(+2.12%)
Jul 20, 2009 9.214 9.397 9.214 9.311 650,875 +0.12(+1.31%)
Jul 17, 2009 9.085 9.237 8.991 9.191 662,779 +0.19(+2.16%)
Jul 16, 2009 9.068 9.117 8.957 8.997 899,110 -0.26(-2.78%)
Jul 15, 2009 9.151 9.277 9.103 9.254 547,939 +0.18(+1.98%)
Jul 14, 2009 9.065 9.100 8.971 9.074 307,406 +0.11(+1.21%)
Jul 13, 2009 8.780 8.988 8.717 8.965 755,911 +0.00(+0.03%)
Jul 10, 2009 9.420 9.420 8.857 8.963 728,475 -0.14(-1.57%)
Jul 09, 2009 9.103 9.165 8.943 9.105 1,409,601 -0.08(-0.84%)
Jul 08, 2009 8.884 9.445 8.884 9.183 1,948,157 +0.03(+0.31%)
Jul 07, 2009 9.328 9.334 9.148 9.154 1,317,032 -0.26(-2.79%)
Jul 06, 2009 9.148 9.417 9.143 9.417 1,014,447 +0.35(+3.84%)
Jul 02, 2009 9.057 9.145 9.005 9.068 755,732 +0.01(+0.16%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.