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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2009 8.773 9.185 8.713 9.055 2,094,200 +0.49(+5.74%)
Jun 30, 2009 8.555 8.584 8.501 8.564 1,488,773 +0.04(+0.44%)
Jun 29, 2009 8.353 8.567 8.321 8.527 1,290,396 -0.09(-1.00%)
Jun 26, 2009 8.555 8.655 8.407 8.613 739,671 -0.05(-0.59%)
Jun 25, 2009 8.555 8.690 8.530 8.664 686,912 +0.45(+5.42%)
Jun 24, 2009 8.170 8.355 8.170 8.218 1,164,294 +0.10(+1.27%)
Jun 23, 2009 8.127 8.190 8.024 8.116 910,319 -0.12(-1.46%)
Jun 22, 2009 8.250 8.324 8.213 8.236 932,062 -0.13(-1.50%)
Jun 19, 2009 8.495 8.647 8.313 8.361 656,022 +0.05(+0.58%)
Jun 18, 2009 8.313 8.395 8.201 8.313 1,048,432 -0.06(-0.72%)
Jun 17, 2009 8.284 8.413 8.284 8.373 546,702 -0.18(-2.10%)
Jun 16, 2009 8.467 8.633 8.467 8.553 984,138 -0.09(-0.99%)
Jun 15, 2009 8.593 8.695 8.575 8.638 518,280 -0.19(-2.17%)
Jun 12, 2009 8.764 8.838 8.524 8.830 558,195 +0.06(+0.68%)
Jun 11, 2009 8.427 8.810 8.427 8.770 887,645 -0.04(-0.45%)
Jun 10, 2009 8.893 8.973 8.715 8.810 745,961 -0.11(-1.22%)
Jun 09, 2009 8.847 8.941 8.795 8.918 284,315 +0.17(+1.93%)
Jun 08, 2009 8.707 8.813 8.567 8.750 1,328,756 -0.18(-1.98%)
Jun 05, 2009 8.893 8.990 8.770 8.927 932,807 +0.08(+0.87%)
Jun 04, 2009 8.713 8.850 8.655 8.850 507,379 +0.36(+4.20%)
Jun 03, 2009 8.701 8.721 8.475 8.493 775,346 -0.14(-1.62%)
Jun 02, 2009 8.573 8.687 8.470 8.633 591,900 -0.11(-1.21%)
Jun 01, 2009 8.555 8.795 8.538 8.738 770,438 +0.29(+3.41%)
May 29, 2009 8.335 8.678 8.335 8.450 760,962 +0.10(+1.16%)
May 28, 2009 8.273 8.484 8.273 8.353 1,007,554 +0.11(+1.35%)
May 27, 2009 8.424 8.481 8.221 8.241 1,043,037 -0.13(-1.50%)
May 26, 2009 8.124 8.384 8.110 8.367 602,255 +0.25(+3.10%)
May 22, 2009 8.207 8.238 8.001 8.116 653,617 +0.29(+3.72%)
May 21, 2009 8.076 8.076 7.721 7.824 1,007,775 -0.31(-3.79%)
May 20, 2009 8.247 8.310 8.084 8.133 543,219 -0.03(-0.42%)
May 19, 2009 8.201 8.310 8.158 8.167 464,744 -0.01(-0.14%)
May 18, 2009 7.970 8.210 7.858 8.178 3,630,568 +0.54(+7.03%)
May 15, 2009 7.744 7.744 7.576 7.641 1,615,396 -0.06(-0.82%)
May 14, 2009 7.941 7.973 7.641 7.704 1,370,628 -0.20(-2.56%)
May 13, 2009 8.127 8.127 7.864 7.907 1,872,855 -0.23(-2.88%)
May 12, 2009 8.233 8.375 8.130 8.141 1,443,519 +0.04(+0.53%)
May 11, 2009 8.221 8.247 8.030 8.098 1,213,115 -0.33(-3.93%)
May 08, 2009 8.375 8.570 8.375 8.430 1,580,834 +0.11(+1.30%)
May 07, 2009 8.467 8.584 8.193 8.321 819,851 -0.22(-2.58%)
May 06, 2009 8.481 8.607 8.401 8.541 1,748,408 +0.22(+2.68%)
May 05, 2009 8.418 8.501 8.258 8.318 909,451 -0.37(-4.24%)
May 04, 2009 8.578 8.704 8.561 8.687 553,875 +0.41(+4.93%)
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.