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 )

19.45 +0.10 (+0.52%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 3, 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 (%)
Nov 30, 2005 6.264 6.327 6.173 6.307 933,283 +0.17(+2.79%)
Nov 29, 2005 6.133 6.136 6.030 6.136 256,250 +0.01(+0.09%)
Nov 28, 2005 6.113 6.144 6.073 6.130 1,342,514 +0.06(+1.04%)
Nov 25, 2005 5.967 6.073 5.967 6.067 293,357 +0.15(+2.46%)
Nov 23, 2005 5.950 5.956 5.887 5.922 706,439 -0.03(-0.43%)
Nov 22, 2005 5.927 5.985 5.845 5.947 274,804 +0.02(+0.34%)
Nov 21, 2005 5.913 5.945 5.890 5.927 290,207 +0.09(+1.47%)
Nov 18, 2005 5.785 5.847 5.773 5.842 353,919 +0.10(+1.69%)
Nov 17, 2005 5.676 5.756 5.656 5.745 475,393 -0.00(-0.05%)
Nov 16, 2005 5.753 5.810 5.685 5.747 190,087 +0.01(+0.10%)
Nov 15, 2005 5.662 5.770 5.710 5.742 393,827 +0.08(+1.41%)
Nov 14, 2005 5.705 5.725 5.642 5.662 374,223 -0.04(-0.70%)
Nov 11, 2005 5.779 5.779 5.539 5.702 750,197 -0.11(-1.82%)
Nov 10, 2005 5.667 5.833 5.653 5.807 335,016 +0.11(+1.90%)
Nov 09, 2005 5.745 5.756 5.699 5.699 147,379 -0.05(-0.80%)
Nov 08, 2005 5.790 5.770 5.656 5.745 335,366 -0.04(-0.74%)
Nov 07, 2005 5.770 5.813 5.750 5.787 438,286 -0.01(-0.25%)
Nov 04, 2005 5.942 5.942 5.713 5.802 431,635 -0.07(-1.26%)
Nov 03, 2005 5.807 5.905 5.742 5.876 757,899 +0.06(+1.08%)
Nov 02, 2005 5.799 5.827 5.770 5.813 605,269 -0.02(-0.29%)
Nov 01, 2005 5.816 5.856 5.742 5.830 518,452 +0.01(+0.25%)
Oct 31, 2005 5.642 5.865 5.633 5.816 1,160,828 +0.16(+2.78%)
Oct 28, 2005 5.713 5.742 5.585 5.659 736,195 -0.03(-0.55%)
Oct 27, 2005 5.842 5.842 5.665 5.690 283,205 -0.10(-1.78%)
Oct 26, 2005 5.776 5.827 5.750 5.793 252,749 -0.01(-0.10%)
Oct 25, 2005 5.899 5.899 5.759 5.799 561,510 -0.06(-1.02%)
Oct 24, 2005 5.825 5.865 5.785 5.859 291,957 +0.03(+0.59%)
Oct 21, 2005 5.759 5.850 5.756 5.825 407,130 +0.06(+1.09%)
Oct 20, 2005 5.885 5.885 5.696 5.762 641,676 -0.19(-3.26%)
Oct 19, 2005 5.862 5.956 5.736 5.956 638,525 +0.02(+0.39%)
Oct 18, 2005 5.976 5.976 5.927 5.933 526,153 -0.03(-0.57%)
Oct 17, 2005 5.827 6.013 5.799 5.967 676,333 +0.10(+1.65%)
Oct 14, 2005 5.856 5.882 5.802 5.870 744,246 +0.13(+2.24%)
Oct 13, 2005 5.785 5.785 5.687 5.742 358,120 -0.05(-0.89%)
Oct 12, 2005 5.827 5.827 5.776 5.793 905,278 -0.05(-0.93%)
Oct 11, 2005 5.885 5.899 5.830 5.847 386,826 -0.01(-0.15%)
Oct 10, 2005 6.082 6.082 5.813 5.856 254,500 +0.05(+0.79%)
Oct 07, 2005 5.842 5.867 5.787 5.810 1,244,145 -0.02(-0.39%)
Oct 06, 2005 6.027 6.027 5.825 5.833 1,867,968 -0.25(-4.13%)
Oct 05, 2005 6.056 6.176 6.027 6.085 1,168,880 -0.01(-0.23%)
Oct 04, 2005 6.039 6.102 6.002 6.099 819,861 +0.06(+0.99%)
Oct 03, 2005 5.942 6.042 5.876 6.039 1,038,304 +0.09(+1.59%)
Sep 30, 2005 5.827 5.962 5.827 5.945 1,165,379 +0.18(+3.12%)
Sep 29, 2005 5.785 5.893 5.716 5.765 666,531 +0.05(+0.85%)
Sep 28, 2005 5.713 5.736 5.696 5.716 333,615 -0.03(-0.45%)
Sep 27, 2005 5.713 5.787 5.699 5.742 325,914 +0.01(+0.20%)
Sep 26, 2005 5.742 5.813 5.716 5.730 526,503 +0.14(+2.50%)
Sep 23, 2005 5.590 5.630 5.499 5.590 539,806 +0.03(+0.62%)
Sep 22, 2005 5.570 5.582 5.536 5.556 834,564 -0.15(-2.65%)
Sep 21, 2005 5.713 5.770 5.690 5.707 594,067 -0.05(-0.79%)
Sep 20, 2005 5.870 5.870 5.713 5.753 1,092,915 -0.14(-2.38%)
Sep 19, 2005 5.890 6.070 5.870 5.893 466,641 -0.01(-0.10%)
Sep 16, 2005 5.870 5.910 5.839 5.899 693,136 +0.11(+1.98%)
Sep 15, 2005 5.790 5.825 5.750 5.785 798,857 -0.05(-0.78%)
Sep 14, 2005 5.799 5.890 5.785 5.830 1,004,347 -0.11(-1.92%)
Sep 13, 2005 5.996 6.010 5.913 5.945 918,580 -0.15(-2.53%)
Sep 12, 2005 6.130 6.147 5.999 6.099 1,732,141 -0.03(-0.51%)
Sep 09, 2005 6.284 6.284 6.093 6.130 3,978,883 +0.12(+1.95%)
Sep 08, 2005 5.927 6.039 5.890 6.013 2,645,821 +0.29(+5.09%)
Sep 07, 2005 5.627 5.730 5.605 5.722 1,214,739 +0.12(+2.19%)
Sep 06, 2005 5.585 5.650 5.567 5.599 2,249,893 +0.10(+1.87%)
Sep 02, 2005 5.485 5.539 5.465 5.496 665,481 +0.05(+0.84%)
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.