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 )

18.77 -0.52 (-2.70%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 25, 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, 2003 3.884 3.956 3.884 3.893 665,580 +0.04(+1.04%)
Sep 29, 2003 3.787 3.790 3.787 3.853 736,304 +0.07(+1.81%)
Sep 26, 2003 3.819 3.847 3.784 3.784 686,237 -0.08(-2.07%)
Sep 25, 2003 3.887 3.887 3.787 3.864 815,431 -0.06(-1.46%)
Sep 24, 2003 3.999 3.999 3.919 3.921 1,795,770 +0.21(+5.53%)
Sep 23, 2003 3.673 3.727 3.667 3.716 1,516,724 +0.16(+4.41%)
Sep 22, 2003 3.542 3.570 3.516 3.559 466,011 -0.04(-1.11%)
Sep 19, 2003 3.570 3.627 3.556 3.599 490,519 +0.02(+0.64%)
Sep 18, 2003 3.570 3.604 3.564 3.576 404,039 -0.01(-0.16%)
Sep 17, 2003 3.562 3.642 3.562 3.582 494,020 +0.01(+0.16%)
Sep 16, 2003 3.536 3.616 3.536 3.576 1,261,836 +0.06(+1.62%)
Sep 15, 2003 3.470 3.527 3.445 3.519 559,843 +0.09(+2.75%)
Sep 12, 2003 3.445 3.447 3.407 3.425 1,019,202 +0.02(+0.59%)
Sep 11, 2003 3.399 3.405 3.362 3.405 1,558,038 -0.11(-3.09%)
Sep 10, 2003 3.542 3.556 3.510 3.513 1,474,709 -0.21(-5.67%)
Sep 09, 2003 3.684 3.727 3.627 3.724 2,064,663 +0.01(+0.31%)
Sep 08, 2003 3.713 3.810 3.684 3.713 1,444,949 +0.07(+1.80%)
Sep 05, 2003 3.544 3.682 3.544 3.647 1,932,318 +0.17(+4.93%)
Sep 04, 2003 3.422 3.533 3.405 3.476 1,137,193 +0.13(+3.84%)
Sep 03, 2003 3.293 3.370 3.282 3.347 1,385,078 +0.10(+3.08%)
Sep 02, 2003 3.250 3.250 3.187 3.247 1,069,619 +0.05(+1.52%)
Aug 29, 2003 3.156 3.227 3.156 3.199 391,435 +0.04(+1.36%)
Aug 28, 2003 3.142 3.167 3.107 3.156 378,830 +0.02(+0.64%)
Aug 27, 2003 3.136 3.142 3.087 3.136 220,926 +0.02(+0.73%)
Aug 26, 2003 3.145 3.156 3.070 3.113 349,770 -0.02(-0.64%)
Aug 25, 2003 3.167 3.182 3.133 3.133 209,022 -0.02(-0.72%)
Aug 22, 2003 3.193 3.222 3.156 3.156 754,861 -0.00(-0.09%)
Aug 21, 2003 3.122 3.170 3.113 3.159 409,291 +0.05(+1.56%)
Aug 20, 2003 3.156 3.205 3.110 3.110 676,083 -0.01(-0.27%)
Aug 19, 2003 3.242 3.242 3.102 3.119 902,261 +0.02(+0.55%)
Aug 18, 2003 3.085 3.125 3.070 3.102 595,555 +0.05(+1.59%)
Aug 15, 2003 3.042 3.065 3.013 3.053 1,603,554 +0.11(+3.79%)
Aug 14, 2003 2.933 2.985 2.910 2.942 1,168,354 +0.03(+0.98%)
Aug 13, 2003 2.893 2.928 2.873 2.913 479,315 +0.04(+1.49%)
Aug 12, 2003 2.879 2.893 2.848 2.870 352,571 +0.02(+0.60%)
Aug 11, 2003 2.853 2.856 2.842 2.853 365,526 +0.00(+0.10%)
Aug 08, 2003 2.879 2.882 2.830 2.850 679,584 -0.09(-2.92%)
Aug 07, 2003 2.948 2.959 2.916 2.936 656,476 +0.05(+1.78%)
Aug 06, 2003 2.819 2.899 2.816 2.885 612,361 +0.07(+2.54%)
Aug 05, 2003 2.679 2.862 2.671 2.813 2,776,810 -0.04(-1.40%)
Aug 04, 2003 2.885 2.905 2.802 2.853 587,153 -0.07(-2.54%)
Aug 01, 2003 2.948 2.979 2.928 2.928 441,152 -0.04(-1.35%)
Jul 31, 2003 2.985 2.985 2.939 2.968 467,061 -0.02(-0.57%)
Jul 30, 2003 2.985 2.996 2.970 2.985 310,557 +0.01(+0.48%)
Jul 29, 2003 2.993 2.999 2.865 2.970 888,257 -0.09(-3.08%)
Jul 28, 2003 2.990 3.099 2.988 3.065 470,912 +0.04(+1.23%)
Jul 25, 2003 3.079 3.085 3.013 3.028 271,693 -0.03(-0.93%)
Jul 24, 2003 3.016 3.170 3.002 3.056 1,072,770 +0.04(+1.42%)
Jul 23, 2003 3.142 3.165 3.013 3.013 511,876 -0.20(-6.22%)
Jul 22, 2003 3.145 3.213 3.145 3.213 877,753 -0.03(-0.88%)
Jul 21, 2003 3.227 3.270 3.170 3.242 321,411 +0.07(+2.34%)
Jul 18, 2003 3.170 3.196 3.162 3.167 481,766 +0.00(+0.00%)
Jul 17, 2003 3.205 3.222 3.153 3.167 238,782 -0.01(-0.27%)
Jul 16, 2003 3.207 3.213 3.173 3.176 727,551 -0.05(-1.59%)
Jul 15, 2003 3.307 3.313 3.207 3.227 937,274 -0.10(-3.00%)
Jul 14, 2003 3.327 3.342 3.293 3.327 309,857 +0.01(+0.43%)
Jul 11, 2003 3.242 3.313 3.242 3.313 304,255 +0.08(+2.47%)
Jul 10, 2003 3.227 3.247 3.222 3.233 783,921 -0.07(-1.99%)
Jul 09, 2003 3.227 3.299 3.227 3.299 691,839 +0.04(+1.32%)
Jul 08, 2003 3.270 3.270 3.245 3.256 916,266 +0.04(+1.33%)
Jul 07, 2003 3.213 3.262 3.185 3.213 1,719,444 +0.11(+3.59%)
Jul 03, 2003 3.162 3.165 3.099 3.102 284,298 -0.09(-2.78%)
Jul 02, 2003 3.199 3.202 3.156 3.190 1,657,122 -0.01(-0.27%)
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.