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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1,356,335 +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%)
Sep 01, 2009 9.292 9.335 9.198 9.281 1,178,433 -0.01(-0.12%)
Aug 31, 2009 9.567 9.567 9.164 9.292 1,567,195 -0.43(-4.38%)
Aug 28, 2009 9.544 9.747 9.544 9.718 1,242,856 +0.04(+0.38%)
Aug 27, 2009 9.704 9.750 9.627 9.681 4,343,645 +0.03(+0.27%)
Aug 26, 2009 9.735 9.835 9.567 9.655 1,476,534 +0.01(+0.15%)
Aug 25, 2009 9.672 9.724 9.607 9.641 1,469,551 +0.12(+1.23%)
Aug 24, 2009 9.527 9.538 9.450 9.524 660,520 +0.07(+0.69%)
Aug 21, 2009 9.695 9.752 9.455 9.458 1,459,833 +0.03(+0.33%)
Aug 20, 2009 9.555 9.595 9.398 9.427 1,537,086 +0.02(+0.18%)
Aug 19, 2009 9.375 9.486 9.281 9.410 955,985 -0.13(-1.41%)
Aug 18, 2009 9.521 9.595 9.390 9.544 1,045,789 +0.01(+0.12%)
Aug 17, 2009 9.658 9.658 9.455 9.532 512,619 -0.30(-3.08%)
Aug 14, 2009 9.658 9.838 9.658 9.835 539,970 -0.02(-0.17%)
Aug 13, 2009 9.998 10.03 9.784 9.852 1,038,738 +0.10(+1.05%)
Aug 12, 2009 9.678 9.864 9.607 9.750 822,189 -0.09(-0.87%)
Aug 11, 2009 10.18 10.18 9.747 9.835 1,844,632 -0.43(-4.15%)
Aug 10, 2009 10.24 10.31 10.22 10.26 736,044 +0.17(+1.73%)
Aug 07, 2009 9.998 10.10 9.962 10.09 876,982 +0.17(+1.73%)
Aug 06, 2009 10.11 10.12 9.721 9.915 1,162,022 -0.13(-1.25%)
Aug 05, 2009 10.07 10.10 9.844 10.04 923,891 -0.09(-0.90%)
Aug 04, 2009 10.14 10.20 10.10 10.13 564,531 -0.01(-0.11%)
Aug 03, 2009 10.24 10.35 10.10 10.14 937,565 +0.05(+0.54%)
Jul 31, 2009 10.24 10.31 10.03 10.09 1,111,826 -0.17(-1.70%)
Jul 30, 2009 10.46 10.57 10.21 10.26 1,349,568 +0.17(+1.73%)
Jul 29, 2009 10.04 10.11 9.989 10.09 567,608 -0.05(-0.45%)
Jul 28, 2009 10.05 10.14 9.981 10.14 697,673 +0.16(+1.63%)
Jul 27, 2009 9.969 9.997 9.872 9.972 439,665 +0.09(+0.87%)
Jul 24, 2009 9.941 9.958 9.792 9.887 8,681 +0.23(+2.40%)
Jul 23, 2009 9.427 9.730 9.381 9.655 1,327,468 +0.37(+3.94%)
Jul 22, 2009 9.244 9.350 9.235 9.290 423,607 -0.22(-2.31%)
Jul 21, 2009 9.410 9.592 9.358 9.510 1,032,678 +0.20(+2.12%)
Jul 20, 2009 9.215 9.398 9.215 9.312 650,778 +0.12(+1.31%)
Jul 17, 2009 9.087 9.238 8.993 9.192 662,680 +0.19(+2.16%)
Jul 16, 2009 9.070 9.118 8.958 8.998 898,977 -0.26(-2.78%)
Jul 15, 2009 9.152 9.278 9.104 9.255 547,857 +0.18(+1.98%)
Jul 14, 2009 9.067 9.101 8.973 9.075 307,360 +0.11(+1.21%)
Jul 13, 2009 8.781 8.990 8.718 8.967 755,798 +0.00(+0.03%)
Jul 10, 2009 9.421 9.421 8.858 8.964 728,367 -0.14(-1.57%)
Jul 09, 2009 9.104 9.167 8.944 9.107 1,409,391 -0.08(-0.84%)
Jul 08, 2009 8.885 9.447 8.885 9.184 1,947,867 +0.03(+0.31%)
Jul 07, 2009 9.330 9.335 9.150 9.155 1,316,836 -0.26(-2.79%)
Jul 06, 2009 9.150 9.418 9.144 9.418 1,014,296 +0.35(+3.84%)
Jul 02, 2009 9.058 9.147 9.007 9.070 755,620 +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.