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 )

20.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 5.247 5.322 5.247 5.304 1,485,543 +0.08(+1.49%)
Sep 29, 2004 5.328 5.358 5.223 5.226 658,054 -0.05(-0.97%)
Sep 28, 2004 5.322 5.322 5.223 5.277 443,928 -0.04(-0.85%)
Sep 27, 2004 5.382 5.397 5.310 5.322 1,058,624 -0.07(-1.28%)
Sep 24, 2004 5.427 5.430 5.382 5.391 967,570 +0.05(+1.01%)
Sep 23, 2004 5.427 5.466 5.325 5.337 1,112,990 -0.16(-2.84%)
Sep 22, 2004 5.517 5.547 5.460 5.493 1,196,706 -0.07(-1.24%)
Sep 21, 2004 5.586 5.613 5.562 5.562 1,512,225 +0.07(+1.20%)
Sep 20, 2004 5.466 5.619 5.466 5.496 2,163,609 +0.03(+0.55%)
Sep 17, 2004 5.472 5.472 5.433 5.466 573,338 +0.03(+0.50%)
Sep 16, 2004 5.367 5.454 5.367 5.439 828,822 +0.11(+2.14%)
Sep 15, 2004 5.334 5.349 5.322 5.325 86,384 -0.04(-0.73%)
Sep 14, 2004 5.352 5.394 5.325 5.364 361,546 +0.06(+1.13%)
Sep 13, 2004 5.178 5.361 5.178 5.304 250,147 +0.10(+1.84%)
Sep 10, 2004 5.163 5.292 5.163 5.208 74,710 +0.00(+0.06%)
Sep 09, 2004 5.217 5.217 5.154 5.205 215,793 -0.08(-1.48%)
Sep 08, 2004 5.337 5.337 5.265 5.283 181,106 -0.04(-0.73%)
Sep 07, 2004 5.247 5.322 5.232 5.322 469,276 +0.05(+0.97%)
Sep 03, 2004 5.262 5.367 5.220 5.271 288,503 +0.01(+0.17%)
Sep 02, 2004 5.139 5.277 5.109 5.262 390,563 +0.17(+3.36%)
Sep 01, 2004 5.010 5.154 5.010 5.091 432,255 +0.22(+4.43%)
Aug 31, 2004 4.824 4.887 4.815 4.875 241,142 +0.09(+1.88%)
Aug 30, 2004 4.737 4.809 4.737 4.785 156,759 +0.03(+0.69%)
Aug 27, 2004 4.743 4.797 4.683 4.752 277,497 +0.01(+0.25%)
Aug 26, 2004 4.737 4.752 4.650 4.740 160,094 -0.03(-0.57%)
Aug 25, 2004 4.743 4.812 4.734 4.767 385,560 -0.01(-0.31%)
Aug 24, 2004 4.776 4.788 4.713 4.782 417,579 +0.01(+0.13%)
Aug 23, 2004 4.899 4.983 4.752 4.776 391,897 -0.28(-5.57%)
Aug 20, 2004 5.037 5.088 5.037 5.058 188,444 +0.01(+0.24%)
Aug 19, 2004 4.917 5.067 4.917 5.046 776,458 +0.10(+2.00%)
Aug 18, 2004 4.911 4.947 4.872 4.947 473,946 +0.04(+0.79%)
Aug 17, 2004 4.890 4.947 4.890 4.908 300,177 -0.00(-0.06%)
Aug 16, 2004 4.893 4.929 4.878 4.911 391,897 -0.00(-0.06%)
Aug 13, 2004 4.893 4.947 4.887 4.914 339,533 +0.02(+0.43%)
Aug 12, 2004 4.917 4.917 4.887 4.893 113,066 -0.02(-0.43%)
Aug 11, 2004 4.896 4.929 4.893 4.914 306,514 +0.02(+0.43%)
Aug 10, 2004 4.902 4.917 4.875 4.893 282,166 -0.02(-0.49%)
Aug 09, 2004 4.917 5.010 4.902 4.917 399,902 +0.04(+0.92%)
Aug 06, 2004 4.887 4.983 4.851 4.872 392,564 -0.03(-0.67%)
Aug 05, 2004 4.932 5.025 4.887 4.905 264,489 -0.07(-1.45%)
Aug 04, 2004 4.917 5.004 4.887 4.977 251,148 -0.03(-0.60%)
Aug 03, 2004 4.962 5.037 4.950 5.007 550,991 +0.02(+0.42%)
Aug 02, 2004 4.947 5.025 4.917 4.986 827,154 -0.11(-2.23%)
Jul 30, 2004 5.172 5.172 4.998 5.100 363,881 -0.01(-0.18%)
Jul 29, 2004 5.052 5.127 5.052 5.109 313,184 +0.08(+1.61%)
Jul 28, 2004 4.977 5.034 4.902 5.028 3,445,032 +0.10(+2.13%)
Jul 27, 2004 4.947 5.022 4.917 4.923 963,568 -0.05(-1.08%)
Jul 26, 2004 4.992 5.028 4.917 4.977 488,621 -0.06(-1.13%)
Jul 23, 2004 5.082 5.088 4.980 5.034 491,289 -0.00(-0.06%)
Jul 22, 2004 5.067 5.085 4.887 5.037 643,046 -0.10(-2.04%)
Jul 21, 2004 5.283 5.319 5.130 5.142 1,300,100 -0.08(-1.49%)
Jul 20, 2004 5.145 5.229 5.127 5.220 1,118,326 +0.07(+1.46%)
Jul 19, 2004 5.157 5.172 5.070 5.145 1,045,283 +0.00(+0.06%)
Jul 16, 2004 5.067 5.172 5.058 5.142 703,748 +0.24(+4.89%)
Jul 15, 2004 4.917 4.947 4.860 4.902 468,276 -0.01(-0.30%)
Jul 14, 2004 4.962 4.992 4.878 4.917 621,700 -0.03(-0.61%)
Jul 13, 2004 4.947 4.974 4.929 4.947 544,321 -0.10(-1.90%)
Jul 12, 2004 5.007 5.076 5.007 5.043 809,144 -0.04(-0.71%)
Jul 09, 2004 5.073 5.172 5.058 5.079 711,419 -0.02(-0.35%)
Jul 08, 2004 5.166 5.166 5.019 5.097 537,650 -0.10(-2.02%)
Jul 07, 2004 5.151 5.247 5.097 5.202 981,912 +0.10(+1.94%)
Jul 06, 2004 5.202 5.235 5.100 5.103 2,014,855 +0.15(+2.96%)
Jul 02, 2004 4.947 4.989 4.902 4.956 1,116,992 +0.20(+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.