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 )

19.76 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2005 4.852 4.914 4.784 4.857 1,263,598 +0.01(+0.11%)
Apr 28, 2005 4.825 4.855 4.811 4.852 928,592 +0.06(+1.18%)
Apr 27, 2005 4.825 4.868 4.787 4.795 990,548 +0.01(+0.23%)
Apr 26, 2005 4.798 4.865 4.782 4.784 1,462,079 -0.02(-0.34%)
Apr 25, 2005 4.852 4.863 4.714 4.801 1,064,005 -0.05(-1.06%)
Apr 22, 2005 4.906 4.906 4.828 4.852 432,205 -0.06(-1.21%)
Apr 21, 2005 4.941 4.960 4.900 4.911 411,801 -0.02(-0.44%)
Apr 20, 2005 4.995 5.014 4.922 4.933 221,111 -0.09(-1.72%)
Apr 19, 2005 5.022 5.067 4.979 5.019 670,011 -0.00(-0.05%)
Apr 18, 2005 5.054 5.054 4.946 5.022 762,759 -0.09(-1.69%)
Apr 15, 2005 5.248 5.248 5.078 5.108 414,027 -0.18(-3.37%)
Apr 14, 2005 5.283 5.318 5.262 5.286 457,433 -0.01(-0.20%)
Apr 13, 2005 5.364 5.377 5.243 5.297 435,915 -0.04(-0.81%)
Apr 12, 2005 5.297 5.340 5.194 5.340 698,577 +0.02(+0.41%)
Apr 11, 2005 5.326 5.340 5.310 5.318 520,130 -0.01(-0.15%)
Apr 08, 2005 5.256 5.386 5.256 5.326 360,975 -0.02(-0.30%)
Apr 07, 2005 5.313 5.351 5.264 5.342 277,502 +0.03(+0.61%)
Apr 06, 2005 5.243 5.326 5.243 5.310 444,819 +0.03(+0.61%)
Apr 05, 2005 5.302 5.307 5.256 5.278 242,628 -0.01(-0.10%)
Apr 04, 2005 5.329 5.329 5.264 5.283 487,112 -0.02(-0.31%)
Apr 01, 2005 5.216 5.329 5.216 5.299 1,320,360 +0.25(+4.91%)
Mar 31, 2005 5.041 5.116 5.005 5.051 617,330 -0.01(-0.11%)
Mar 30, 2005 4.973 5.057 4.973 5.057 1,455,401 +0.11(+2.18%)
Mar 29, 2005 5.078 5.084 4.933 4.949 1,215,369 -0.16(-3.22%)
Mar 28, 2005 5.175 5.197 5.103 5.113 514,194 -0.01(-0.26%)
Mar 24, 2005 5.178 5.229 5.113 5.127 334,634 -0.08(-1.50%)
Mar 23, 2005 5.270 5.294 5.175 5.205 2,197,756 +0.10(+2.01%)
Mar 22, 2005 5.202 5.216 5.086 5.103 1,254,323 -0.03(-0.53%)
Mar 21, 2005 5.202 5.202 5.081 5.129 1,204,240 +0.08(+1.49%)
Mar 18, 2005 5.108 5.138 5.030 5.054 920,060 +0.07(+1.35%)
Mar 17, 2005 5.014 5.032 4.946 4.987 487,483 +0.04(+0.82%)
Mar 16, 2005 4.962 4.989 4.919 4.946 346,877 -0.02(-0.43%)
Mar 15, 2005 5.003 5.022 4.935 4.968 1,754,050 +0.09(+1.77%)
Mar 14, 2005 4.987 4.995 4.863 4.882 1,881,671 -0.11(-2.11%)
Mar 11, 2005 4.987 5.008 4.957 4.987 1,452,433 +0.08(+1.65%)
Mar 10, 2005 5.100 5.100 4.811 4.906 1,962,176 -0.21(-4.06%)
Mar 09, 2005 5.189 5.202 5.108 5.113 1,166,769 -0.07(-1.30%)
Mar 08, 2005 5.119 5.200 5.119 5.181 622,524 +0.06(+1.21%)
Mar 07, 2005 5.081 5.121 5.067 5.119 849,200 +0.02(+0.48%)
Mar 04, 2005 5.094 5.121 5.081 5.094 1,673,173 -0.12(-2.33%)
Mar 03, 2005 5.138 5.232 5.138 5.216 1,095,910 -0.01(-0.15%)
Mar 02, 2005 5.202 5.229 5.154 5.224 924,141 -0.01(-0.10%)
Mar 01, 2005 5.270 5.321 5.229 5.229 1,253,581 +0.05(+0.99%)
Feb 28, 2005 5.224 5.224 5.121 5.178 655,542 -0.02(-0.41%)
Feb 25, 2005 5.175 5.243 5.163 5.200 1,618,267 -0.13(-2.43%)
Feb 24, 2005 5.315 5.351 5.305 5.329 3,651,674 -0.09(-1.69%)
Feb 23, 2005 5.367 5.445 5.367 5.421 1,266,566 +0.03(+0.55%)
Feb 22, 2005 5.391 5.429 5.372 5.391 1,216,111 -0.04(-0.74%)
Feb 18, 2005 5.399 5.434 5.399 5.431 1,442,416 -0.04(-0.64%)
Feb 17, 2005 5.472 5.531 5.464 5.466 1,309,972 -0.03(-0.54%)
Feb 16, 2005 5.499 5.550 5.472 5.496 571,698 -0.02(-0.39%)
Feb 15, 2005 5.472 5.547 5.472 5.518 2,700,450 +0.11(+2.04%)
Feb 14, 2005 5.394 5.464 5.394 5.407 1,436,109 +0.01(+0.15%)
Feb 11, 2005 5.391 5.404 5.342 5.399 719,353 +0.02(+0.30%)
Feb 10, 2005 5.342 5.394 5.342 5.383 460,772 -0.00(-0.05%)
Feb 09, 2005 5.380 5.399 5.326 5.386 585,796 +0.01(+0.10%)
Feb 08, 2005 5.391 5.418 5.353 5.380 2,007,066 -0.04(-0.80%)
Feb 07, 2005 5.472 5.472 5.410 5.423 850,684 -0.05(-0.89%)
Feb 04, 2005 5.396 5.542 5.396 5.472 861,443 +0.03(+0.50%)
Feb 03, 2005 5.472 5.547 5.418 5.445 809,504 -0.14(-2.51%)
Feb 02, 2005 5.612 5.655 5.534 5.585 636,251 -0.06(-1.10%)
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.