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 )

22.26 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.114 2.157 2.071 2.122 443,537 +0.04(+1.78%)
Sep 27, 2002 2.108 2.125 2.085 2.085 314,011 -0.05(-2.14%)
Sep 26, 2002 2.137 2.145 2.128 2.131 678,783 +0.02(+0.81%)
Sep 25, 2002 2.097 2.114 2.071 2.114 130,575 +0.05(+2.21%)
Sep 24, 2002 2.031 2.082 2.031 2.068 274,804 +0.01(+0.42%)
Sep 23, 2002 2.071 2.071 2.045 2.060 452,989 -0.03(-1.37%)
Sep 20, 2002 2.034 2.100 2.034 2.088 403,979 +0.09(+4.43%)
Sep 19, 2002 2.097 2.097 1.974 2.000 374,923 -0.12(-5.79%)
Sep 18, 2002 2.137 2.142 2.114 2.122 287,406 -0.06(-2.62%)
Sep 17, 2002 2.165 2.214 2.165 2.180 89,617 +0.01(+0.66%)
Sep 16, 2002 2.171 2.177 2.157 2.165 299,308 +0.04(+2.02%)
Sep 13, 2002 2.160 2.165 2.114 2.122 294,408 -0.10(-4.50%)
Sep 12, 2002 2.268 2.271 2.205 2.222 137,927 -0.07(-3.23%)
Sep 11, 2002 2.285 2.331 2.285 2.297 65,462 +0.02(+0.75%)
Sep 10, 2002 2.271 2.314 2.271 2.280 234,196 +0.03(+1.40%)
Sep 09, 2002 2.191 2.257 2.191 2.248 212,841 +0.05(+2.21%)
Sep 06, 2002 2.185 2.228 2.174 2.200 92,768 +0.06(+2.80%)
Sep 05, 2002 2.102 2.148 2.102 2.140 366,872 +0.07(+3.31%)
Sep 04, 2002 2.065 2.080 2.057 2.071 461,040 -0.05(-2.55%)
Sep 03, 2002 2.234 2.234 2.091 2.125 957,788 -0.13(-5.82%)
Aug 30, 2002 2.300 2.300 2.242 2.257 1,050,206 -0.04(-1.86%)
Aug 29, 2002 2.314 2.314 2.277 2.300 350,419 -0.06(-2.42%)
Aug 28, 2002 2.400 2.400 2.328 2.357 115,872 -0.04(-1.79%)
Aug 27, 2002 2.422 2.422 2.371 2.400 238,046 -0.03(-1.18%)
Aug 26, 2002 2.448 2.448 2.402 2.428 189,037 -0.02(-0.82%)
Aug 23, 2002 2.471 2.485 2.431 2.448 132,326 -0.01(-0.35%)
Aug 22, 2002 2.500 2.500 2.422 2.457 431,985 -0.03(-1.15%)
Aug 21, 2002 2.405 2.525 2.402 2.485 602,468 +0.11(+4.57%)
Aug 20, 2002 2.405 2.411 2.371 2.377 333,615 +0.04(+1.59%)
Aug 16, 2002 2.328 2.362 2.314 2.340 470,842 +0.02(+0.74%)
Aug 15, 2002 2.320 2.325 2.300 2.322 134,426 +0.01(+0.37%)
Aug 14, 2002 2.362 2.371 2.291 2.314 274,454 -0.05(-2.29%)
Aug 13, 2002 2.351 2.400 2.351 2.368 130,925 +0.01(+0.48%)
Aug 12, 2002 2.408 2.408 2.357 2.357 133,376 +0.03(+1.10%)
Aug 07, 2002 2.285 2.371 2.274 2.331 971,091 +0.03(+1.24%)
Aug 06, 2002 2.188 2.302 2.188 2.302 610,870 +0.09(+4.00%)
Aug 05, 2002 2.262 2.271 2.214 2.214 250,649 -0.01(-0.26%)
Aug 02, 2002 2.271 2.294 2.200 2.220 615,771 -0.04(-1.89%)
Aug 01, 2002 2.291 2.322 2.262 2.262 589,516 -0.03(-1.25%)
Jul 31, 2002 2.257 2.300 2.228 2.291 992,095 +0.01(+0.25%)
Jul 30, 2002 2.285 2.300 2.245 2.285 757,899 +0.05(+2.17%)
Jul 29, 2002 2.157 2.237 2.142 2.237 138,977 +0.19(+9.51%)
Jul 26, 2002 2.051 2.085 2.028 2.042 346,218 -0.09(-4.03%)
Jul 25, 2002 2.217 2.225 2.085 2.128 907,378 -0.17(-7.45%)
Jul 24, 2002 2.260 2.314 2.174 2.300 1,288,603 -0.05(-2.19%)
Jul 23, 2002 2.362 2.394 2.302 2.351 265,352 -0.02(-0.84%)
Jul 22, 2002 2.371 2.400 2.317 2.371 479,594 -0.06(-2.58%)
Jul 19, 2002 2.428 2.482 2.420 2.434 267,102 +0.09(+3.90%)
Jul 17, 2002 2.357 2.380 2.288 2.342 647,277 +0.03(+1.11%)
Jul 12, 2002 2.288 2.328 2.288 2.317 268,502 +0.06(+2.66%)
Jul 11, 2002 2.254 2.257 2.202 2.257 357,770 -0.04(-1.86%)
Jul 10, 2002 2.354 2.354 2.285 2.300 136,876 -0.05(-2.31%)
Jul 09, 2002 2.291 2.385 2.285 2.354 447,038 +0.06(+2.49%)
Jul 08, 2002 2.380 2.380 2.297 2.297 625,923 -0.08(-3.48%)
Jul 05, 2002 2.385 2.400 2.377 2.380 487,996 +0.14(+6.11%)
Jul 04, 2002 2.185 2.257 2.185 2.242 323,813 +0.00(+0.00%)
Jul 03, 2002 2.185 2.257 2.185 2.242 323,813 +0.03(+1.29%)
Jul 02, 2002 2.285 2.285 2.137 2.214 1,718,488 -0.18(-7.52%)
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.