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 )

19.49 +0.14 (+0.72%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 3, 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 (%)
Nov 28, 2003 4.170 4.184 4.141 4.147 585,752 +0.09(+2.33%)
Nov 26, 2003 4.027 4.050 4.027 4.053 579,100 +0.03(+0.78%)
Nov 25, 2003 4.050 4.050 4.013 4.021 501,023 +0.01(+0.21%)
Nov 24, 2003 4.044 4.044 3.981 4.013 513,627 -0.03(-0.78%)
Nov 21, 2003 3.941 4.053 4.033 4.044 656,476 +0.10(+2.61%)
Nov 20, 2003 3.956 3.984 3.944 3.941 272,394 +0.05(+1.25%)
Nov 19, 2003 3.987 3.987 3.862 3.893 870,751 -0.08(-2.01%)
Nov 18, 2003 4.024 4.024 3.970 3.973 392,835 -0.01(-0.29%)
Nov 17, 2003 3.921 3.956 3.904 3.984 518,179 +0.16(+4.10%)
Nov 14, 2003 3.927 3.956 3.827 3.827 497,171 -0.08(-1.97%)
Nov 13, 2003 3.984 3.984 3.899 3.904 566,145 -0.12(-3.05%)
Nov 12, 2003 3.944 4.056 3.944 4.027 1,102,531 +0.23(+6.01%)
Nov 11, 2003 3.747 3.790 3.744 3.799 1,542,633 +0.05(+1.29%)
Nov 10, 2003 3.842 3.842 3.744 3.750 1,720,494 -0.10(-2.60%)
Nov 07, 2003 3.859 3.927 3.804 3.850 2,775,409 -0.24(-5.80%)
Nov 06, 2003 4.119 4.164 4.084 4.087 1,550,336 -0.03(-0.62%)
Nov 05, 2003 3.859 4.130 3.787 4.113 2,615,754 +0.32(+8.43%)
Nov 04, 2003 3.859 3.896 3.787 3.793 2,301,426 -0.25(-6.28%)
Nov 03, 2003 4.056 4.047 3.927 4.047 2,015,860 -0.01(-0.21%)
Oct 31, 2003 4.121 4.121 4.090 4.056 1,103,931 -0.08(-1.87%)
Oct 30, 2003 4.156 4.164 4.133 4.133 1,175,706 -0.06(-1.50%)
Oct 29, 2003 4.184 4.213 4.127 4.196 1,630,863 +0.01(+0.27%)
Oct 28, 2003 4.141 4.210 4.139 4.184 888,257 +0.01(+0.27%)
Oct 27, 2003 4.084 4.224 4.061 4.173 1,055,264 +0.07(+1.81%)
Oct 24, 2003 4.087 4.141 4.001 4.099 818,232 -0.01(-0.35%)
Oct 23, 2003 4.130 4.130 4.056 4.113 1,104,631 -0.07(-1.71%)
Oct 22, 2003 4.227 4.241 4.184 4.184 405,090 -0.06(-1.35%)
Oct 21, 2003 4.236 4.244 4.213 4.241 511,176 +0.03(+0.68%)
Oct 20, 2003 4.227 4.250 4.213 4.213 501,373 +0.00(+0.00%)
Oct 17, 2003 4.270 4.270 4.147 4.213 926,420 +0.07(+1.58%)
Oct 16, 2003 4.099 4.153 4.093 4.147 996,794 -0.02(-0.55%)
Oct 15, 2003 4.219 4.219 4.144 4.170 547,939 -0.05(-1.15%)
Oct 14, 2003 4.270 4.270 4.199 4.219 867,249 -0.04(-0.87%)
Oct 13, 2003 4.241 4.284 4.236 4.256 965,984 -0.12(-2.81%)
Oct 10, 2003 4.256 4.384 4.256 4.378 825,585 +0.08(+1.86%)
Oct 09, 2003 4.270 4.367 4.176 4.299 935,173 +0.09(+2.10%)
Oct 08, 2003 4.124 4.210 4.124 4.210 1,130,190 +0.01(+0.27%)
Oct 07, 2003 4.227 4.227 4.164 4.199 1,373,174 -0.09(-2.13%)
Oct 06, 2003 4.184 4.299 4.184 4.290 1,359,520 -0.03(-0.73%)
Oct 03, 2003 4.327 4.350 4.253 4.321 988,041 +0.01(+0.13%)
Oct 02, 2003 4.353 4.353 4.313 4.316 1,962,428 +0.15(+3.56%)
Oct 01, 2003 4.027 4.170 4.027 4.167 1,409,937 +0.27(+7.04%)
Sep 30, 2003 3.884 3.956 3.884 3.893 665,580 +0.04(+1.04%)
Sep 29, 2003 3.787 3.790 3.787 3.853 736,304 +0.07(+1.81%)
Sep 26, 2003 3.819 3.847 3.784 3.784 686,237 -0.08(-2.07%)
Sep 25, 2003 3.887 3.887 3.787 3.864 815,431 -0.06(-1.46%)
Sep 24, 2003 3.999 3.999 3.919 3.921 1,795,770 +0.21(+5.53%)
Sep 23, 2003 3.673 3.727 3.667 3.716 1,516,724 +0.16(+4.41%)
Sep 22, 2003 3.542 3.570 3.516 3.559 466,011 -0.04(-1.11%)
Sep 19, 2003 3.570 3.627 3.556 3.599 490,519 +0.02(+0.64%)
Sep 18, 2003 3.570 3.604 3.564 3.576 404,039 -0.01(-0.16%)
Sep 17, 2003 3.562 3.642 3.562 3.582 494,020 +0.01(+0.16%)
Sep 16, 2003 3.536 3.616 3.536 3.576 1,261,836 +0.06(+1.62%)
Sep 15, 2003 3.470 3.527 3.445 3.519 559,843 +0.09(+2.75%)
Sep 12, 2003 3.445 3.447 3.407 3.425 1,019,202 +0.02(+0.59%)
Sep 11, 2003 3.399 3.405 3.362 3.405 1,558,038 -0.11(-3.09%)
Sep 10, 2003 3.542 3.556 3.510 3.513 1,474,709 -0.21(-5.67%)
Sep 09, 2003 3.684 3.727 3.627 3.724 2,064,663 +0.01(+0.31%)
Sep 08, 2003 3.713 3.810 3.684 3.713 1,444,949 +0.07(+1.80%)
Sep 05, 2003 3.544 3.682 3.544 3.647 1,932,318 +0.17(+4.93%)
Sep 04, 2003 3.422 3.533 3.405 3.476 1,137,193 +0.13(+3.84%)
Sep 03, 2003 3.293 3.370 3.282 3.347 1,385,078 +0.10(+3.08%)
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.