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 (%)
Sep 30, 2004 4.998 5.070 4.998 5.053 1,559,439 +0.07(+1.49%)
Sep 29, 2004 5.075 5.104 4.975 4.978 690,788 -0.05(-0.97%)
Sep 28, 2004 5.070 5.070 4.975 5.027 466,011 -0.04(-0.85%)
Sep 27, 2004 5.127 5.141 5.058 5.070 1,111,284 -0.07(-1.28%)
Sep 24, 2004 5.170 5.173 5.127 5.135 1,015,701 +0.05(+1.01%)
Sep 23, 2004 5.170 5.207 5.073 5.084 1,168,354 -0.15(-2.84%)
Sep 22, 2004 5.255 5.284 5.201 5.232 1,256,234 -0.07(-1.24%)
Sep 21, 2004 5.321 5.347 5.298 5.298 1,587,448 +0.06(+1.20%)
Sep 20, 2004 5.207 5.352 5.207 5.235 2,271,235 +0.03(+0.55%)
Sep 17, 2004 5.212 5.212 5.175 5.207 601,858 +0.03(+0.50%)
Sep 16, 2004 5.113 5.195 5.113 5.181 870,050 +0.11(+2.14%)
Sep 15, 2004 5.081 5.095 5.070 5.073 90,681 -0.04(-0.73%)
Sep 14, 2004 5.098 5.138 5.073 5.110 379,531 +0.06(+1.13%)
Sep 13, 2004 4.933 5.107 4.933 5.053 262,590 +0.09(+1.84%)
Sep 10, 2004 4.918 5.041 4.918 4.961 78,427 +0.00(+0.06%)
Sep 09, 2004 4.970 4.970 4.910 4.958 226,528 -0.07(-1.48%)
Sep 08, 2004 5.084 5.084 5.015 5.033 190,115 -0.04(-0.73%)
Sep 07, 2004 4.998 5.070 4.984 5.070 492,620 +0.05(+0.97%)
Sep 03, 2004 5.013 5.113 4.973 5.021 302,854 +0.01(+0.17%)
Sep 02, 2004 4.895 5.027 4.867 5.013 409,991 +0.16(+3.36%)
Sep 01, 2004 4.773 4.910 4.773 4.850 453,756 +0.21(+4.43%)
Aug 31, 2004 4.596 4.656 4.586 4.644 253,137 +0.09(+1.88%)
Aug 30, 2004 4.513 4.581 4.513 4.558 164,556 +0.03(+0.69%)
Aug 27, 2004 4.518 4.570 4.461 4.527 291,300 +0.01(+0.25%)
Aug 26, 2004 4.513 4.527 4.430 4.516 168,058 -0.03(-0.57%)
Aug 25, 2004 4.518 4.584 4.510 4.541 404,739 -0.01(-0.31%)
Aug 24, 2004 4.550 4.561 4.490 4.556 438,351 +0.01(+0.13%)
Aug 23, 2004 4.667 4.747 4.527 4.550 411,392 -0.27(-5.57%)
Aug 20, 2004 4.798 4.847 4.798 4.818 197,818 +0.01(+0.24%)
Aug 19, 2004 4.684 4.827 4.684 4.807 815,081 +0.09(+2.00%)
Aug 18, 2004 4.678 4.713 4.641 4.713 497,522 +0.04(+0.79%)
Aug 17, 2004 4.658 4.713 4.658 4.676 315,108 -0.00(-0.06%)
Aug 16, 2004 4.661 4.696 4.647 4.678 411,392 -0.00(-0.06%)
Aug 13, 2004 4.661 4.713 4.656 4.681 356,423 +0.02(+0.43%)
Aug 12, 2004 4.684 4.684 4.656 4.661 118,691 -0.02(-0.43%)
Aug 11, 2004 4.664 4.696 4.661 4.681 321,761 +0.02(+0.43%)
Aug 10, 2004 4.670 4.684 4.644 4.661 296,202 -0.02(-0.49%)
Aug 09, 2004 4.684 4.773 4.670 4.684 419,795 +0.04(+0.92%)
Aug 06, 2004 4.656 4.747 4.621 4.641 412,092 -0.03(-0.67%)
Aug 05, 2004 4.698 4.787 4.656 4.673 277,646 -0.07(-1.45%)
Aug 04, 2004 4.684 4.767 4.656 4.741 263,641 -0.03(-0.60%)
Aug 03, 2004 4.727 4.798 4.716 4.770 578,400 +0.02(+0.42%)
Aug 02, 2004 4.713 4.787 4.684 4.750 868,300 -0.11(-2.23%)
Jul 30, 2004 4.927 4.927 4.761 4.858 381,982 -0.01(-0.18%)
Jul 29, 2004 4.813 4.884 4.813 4.867 328,763 +0.08(+1.61%)
Jul 28, 2004 4.741 4.795 4.670 4.790 3,616,400 +0.10(+2.13%)
Jul 27, 2004 4.713 4.784 4.684 4.690 1,011,499 -0.05(-1.08%)
Jul 26, 2004 4.755 4.790 4.684 4.741 512,927 -0.05(-1.13%)
Jul 23, 2004 4.841 4.847 4.744 4.795 515,728 -0.00(-0.06%)
Jul 22, 2004 4.827 4.844 4.656 4.798 675,033 -0.10(-2.04%)
Jul 21, 2004 5.033 5.067 4.887 4.898 1,364,771 -0.07(-1.49%)
Jul 20, 2004 4.901 4.981 4.884 4.973 1,173,955 +0.07(+1.46%)
Jul 19, 2004 4.913 4.927 4.830 4.901 1,097,279 +0.00(+0.06%)
Jul 16, 2004 4.827 4.927 4.818 4.898 738,755 +0.23(+4.89%)
Jul 15, 2004 4.684 4.713 4.630 4.670 491,569 -0.01(-0.30%)
Jul 14, 2004 4.727 4.755 4.647 4.684 652,625 -0.03(-0.61%)
Jul 13, 2004 4.713 4.738 4.696 4.713 571,397 -0.09(-1.90%)
Jul 12, 2004 4.770 4.835 4.770 4.804 849,393 -0.03(-0.71%)
Jul 09, 2004 4.833 4.927 4.818 4.838 746,808 -0.02(-0.35%)
Jul 08, 2004 4.921 4.921 4.781 4.855 564,395 -0.10(-2.02%)
Jul 07, 2004 4.907 4.998 4.855 4.955 1,030,756 +0.09(+1.94%)
Jul 06, 2004 4.955 4.987 4.858 4.861 2,115,081 +0.14(+2.96%)
Jul 02, 2004 4.713 4.753 4.670 4.721 1,172,555 +0.19(+4.29%)
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.