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 (%)
Apr 30, 2009 8.296 8.387 8.190 8.210 716,090 +0.08(+1.02%)
Apr 29, 2009 8.087 8.298 8.058 8.127 714,375 +0.11(+1.32%)
Apr 28, 2009 7.676 8.093 7.676 8.021 1,074,830 +0.42(+5.48%)
Apr 27, 2009 7.656 7.713 7.541 7.604 1,374,937 -0.13(-1.66%)
Apr 24, 2009 7.724 7.847 7.650 7.733 1,050,147 +0.02(+0.26%)
Apr 23, 2009 7.593 7.770 7.593 7.713 1,038,623 -0.03(-0.33%)
Apr 22, 2009 7.724 7.878 7.713 7.738 1,125,790 -0.05(-0.70%)
Apr 21, 2009 7.721 7.804 7.681 7.793 636,050 -0.02(-0.26%)
Apr 20, 2009 8.256 8.261 7.796 7.813 1,248,794 -0.23(-2.88%)
Apr 17, 2009 8.101 8.107 7.947 8.044 1,000,577 -0.11(-1.33%)
Apr 16, 2009 8.258 8.258 8.024 8.153 1,981,358 +0.28(+3.52%)
Apr 15, 2009 7.941 8.124 7.744 7.876 2,950,731 +0.13(+1.73%)
Apr 14, 2009 7.661 7.810 7.404 7.741 1,292,377 +0.09(+1.16%)
Apr 13, 2009 7.524 7.676 7.419 7.653 1,404,781 +0.33(+4.49%)
Apr 09, 2009 7.547 7.547 7.239 7.324 1,658,906 +0.13(+1.79%)
Apr 08, 2009 7.064 7.207 6.999 7.196 1,523,986 +0.07(+1.04%)
Apr 07, 2009 7.170 7.196 7.016 7.121 1,039,876 -0.30(-4.08%)
Apr 06, 2009 7.404 7.479 7.244 7.424 684,822 +0.06(+0.78%)
Apr 03, 2009 7.347 7.510 7.110 7.367 1,692,093 -0.09(-1.19%)
Apr 02, 2009 7.310 7.579 7.281 7.456 2,965,231 +0.05(+0.73%)
Apr 01, 2009 7.181 7.433 7.070 7.401 1,176,434 +0.06(+0.82%)
Mar 31, 2009 7.290 7.513 7.290 7.341 673,760 +0.18(+2.47%)
Mar 30, 2009 7.299 7.396 7.150 7.164 864,943 -0.11(-1.57%)
Mar 26, 2009 7.284 7.321 7.064 7.279 629,343 +0.04(+0.55%)
Mar 25, 2009 7.241 7.373 7.061 7.239 1,073,934 -0.13(-1.71%)
Mar 24, 2009 6.790 7.647 6.790 7.364 1,833,045 -0.11(-1.53%)
Mar 23, 2009 7.273 7.479 7.259 7.479 1,154,334 +0.79(+11.88%)
Mar 20, 2009 6.862 6.862 6.576 6.684 638,200 +0.18(+2.81%)
Mar 19, 2009 6.733 6.733 6.439 6.502 957,074 +0.13(+1.97%)
Mar 18, 2009 6.296 6.444 6.175 6.376 608,192 +0.08(+1.27%)
Mar 17, 2009 6.027 6.362 6.027 6.296 652,749 +0.04(+0.59%)
Mar 16, 2009 5.919 6.416 5.916 6.259 478,134 -0.11(-1.75%)
Mar 13, 2009 6.422 6.470 6.284 6.370 0 -0.02(-0.27%)
Mar 12, 2009 6.056 6.407 6.056 6.387 1,494,766 +0.17(+2.76%)
Mar 11, 2009 6.213 6.339 6.170 6.216 757,461 -0.06(-1.00%)
Mar 10, 2009 5.890 6.284 5.873 6.279 772,791 +0.41(+6.91%)
Mar 09, 2009 5.899 5.970 5.807 5.873 614,168 -0.15(-2.42%)
Mar 06, 2009 6.059 6.087 5.827 6.019 0 +0.12(+1.98%)
Mar 05, 2009 6.056 6.076 5.885 5.902 270,613 -0.17(-2.87%)
Mar 04, 2009 5.890 6.167 5.807 6.076 1,594,903 +0.31(+5.35%)
Mar 02, 2009 5.722 6.002 5.722 5.767 549,664 -0.32(-5.21%)
Feb 27, 2009 6.056 6.127 5.985 6.085 0 -0.11(-1.71%)
Feb 26, 2009 6.253 6.290 6.159 6.190 743,101 -0.05(-0.82%)
Feb 25, 2009 6.165 6.333 6.056 6.242 594,441 -0.10(-1.62%)
Feb 24, 2009 6.070 6.376 6.070 6.344 764,267 +0.40(+6.73%)
Feb 23, 2009 5.785 6.173 5.685 5.945 1,022,085 +0.02(+0.29%)
Feb 20, 2009 5.899 6.070 5.876 5.927 0 -0.15(-2.49%)
Feb 19, 2009 6.073 6.370 6.042 6.079 644,711 +0.04(+0.61%)
Feb 18, 2009 6.099 6.147 5.947 6.042 921,353 +0.14(+2.32%)
Feb 17, 2009 5.745 6.030 5.745 5.905 801,952 -0.36(-5.70%)
Feb 13, 2009 6.224 6.322 6.142 6.262 648,691 -0.03(-0.50%)
Feb 12, 2009 6.396 6.396 6.076 6.293 714,767 +0.02(+0.32%)
Feb 11, 2009 6.144 6.370 6.144 6.273 1,041,556 +0.18(+3.00%)
Feb 10, 2009 6.327 6.359 5.993 6.090 1,448,770 -0.25(-3.96%)
Feb 09, 2009 6.170 6.447 6.033 6.342 1,051,764 -0.04(-0.58%)
Feb 06, 2009 6.190 6.456 6.107 6.379 0 +0.15(+2.43%)
Feb 05, 2009 6.056 6.239 5.993 6.227 745,790 +0.25(+4.16%)
Feb 04, 2009 5.845 6.047 5.839 5.979 1,352,137 +0.16(+2.75%)
Feb 03, 2009 5.765 5.882 5.725 5.819 1,499,233 +0.05(+0.89%)
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.