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, 2005 5.827 5.961 5.827 5.944 1,165,553 +0.18(+3.12%)
Sep 29, 2005 5.784 5.892 5.715 5.764 666,630 +0.05(+0.85%)
Sep 28, 2005 5.712 5.735 5.695 5.715 333,665 -0.03(-0.45%)
Sep 27, 2005 5.712 5.787 5.698 5.741 325,962 +0.01(+0.20%)
Sep 26, 2005 5.741 5.812 5.715 5.729 526,582 +0.14(+2.50%)
Sep 23, 2005 5.590 5.629 5.498 5.590 539,886 +0.03(+0.62%)
Sep 22, 2005 5.569 5.581 5.535 5.555 834,688 -0.15(-2.65%)
Sep 21, 2005 5.712 5.769 5.689 5.707 594,155 -0.05(-0.79%)
Sep 20, 2005 5.869 5.869 5.712 5.752 1,093,077 -0.14(-2.38%)
Sep 19, 2005 5.889 6.069 5.869 5.892 466,711 -0.01(-0.10%)
Sep 16, 2005 5.869 5.909 5.838 5.898 693,239 +0.11(+1.98%)
Sep 15, 2005 5.789 5.824 5.749 5.784 798,976 -0.05(-0.78%)
Sep 14, 2005 5.798 5.889 5.784 5.829 1,004,497 -0.11(-1.92%)
Sep 13, 2005 5.995 6.009 5.912 5.944 918,717 -0.15(-2.53%)
Sep 12, 2005 6.129 6.146 5.998 6.098 1,732,399 -0.03(-0.51%)
Sep 09, 2005 6.284 6.284 6.092 6.129 3,979,475 +0.12(+1.95%)
Sep 08, 2005 5.927 6.038 5.889 6.012 2,646,215 +0.29(+5.09%)
Sep 07, 2005 5.627 5.729 5.604 5.721 1,214,920 +0.12(+2.19%)
Sep 06, 2005 5.584 5.649 5.567 5.598 2,250,228 +0.10(+1.87%)
Sep 02, 2005 5.484 5.538 5.464 5.495 665,580 +0.05(+0.84%)
Sep 01, 2005 5.533 5.541 5.355 5.450 2,249,527 -0.03(-0.63%)
Aug 31, 2005 5.627 5.635 5.384 5.484 3,308,644 +0.06(+1.16%)
Aug 30, 2005 5.452 5.470 5.350 5.421 2,280,688 +0.25(+4.86%)
Aug 29, 2005 5.135 5.212 5.073 5.170 2,251,278 -0.20(-3.77%)
Aug 26, 2005 5.438 5.438 5.344 5.372 1,264,987 -0.02(-0.42%)
Aug 25, 2005 5.441 5.455 5.367 5.395 2,507,216 +0.08(+1.56%)
Aug 24, 2005 5.498 5.555 5.250 5.312 5,472,742 -0.42(-7.28%)
Aug 23, 2005 5.832 5.835 5.687 5.729 1,191,812 -0.14(-2.34%)
Aug 22, 2005 5.855 5.898 5.844 5.867 355,723 +0.04(+0.74%)
Aug 19, 2005 5.795 5.841 5.784 5.824 446,404 +0.03(+0.49%)
Aug 18, 2005 5.841 5.844 5.715 5.795 1,275,841 -0.19(-3.24%)
Aug 17, 2005 5.969 6.015 5.955 5.989 461,459 +0.00(+0.05%)
Aug 16, 2005 5.961 6.035 5.958 5.987 1,007,648 -0.05(-0.90%)
Aug 15, 2005 6.084 6.095 5.955 6.041 1,196,363 -0.21(-3.34%)
Aug 12, 2005 6.398 6.401 6.241 6.249 750,659 -0.31(-4.79%)
Aug 11, 2005 6.555 6.623 6.515 6.563 235,631 -0.02(-0.30%)
Aug 10, 2005 6.512 6.638 6.512 6.583 536,735 +0.19(+2.90%)
Aug 09, 2005 6.292 6.449 6.278 6.398 737,004 +0.13(+2.10%)
Aug 08, 2005 6.269 6.312 6.218 6.266 619,714 -0.14(-2.18%)
Aug 05, 2005 6.492 6.492 6.324 6.406 313,008 -0.08(-1.28%)
Aug 04, 2005 6.563 6.566 6.452 6.489 329,463 -0.14(-2.07%)
Aug 03, 2005 6.669 6.669 6.603 6.626 588,553 +0.00(+0.04%)
Aug 02, 2005 6.626 6.658 6.601 6.623 568,946 +0.16(+2.47%)
Aug 01, 2005 6.483 6.532 6.446 6.463 629,867 -0.14(-2.16%)
Jul 29, 2005 6.541 6.632 6.523 6.606 721,949 +0.01(+0.13%)
Jul 28, 2005 6.598 6.669 6.598 6.598 660,328 -0.03(-0.39%)
Jul 27, 2005 6.695 6.695 6.486 6.623 825,585 -0.10(-1.53%)
Jul 26, 2005 6.655 6.741 6.641 6.726 777,268 +0.06(+0.86%)
Jul 25, 2005 6.598 6.689 6.598 6.669 864,098 -0.09(-1.31%)
Jul 22, 2005 6.661 6.783 6.661 6.758 1,278,292 +0.23(+3.45%)
Jul 21, 2005 6.284 6.641 6.215 6.532 1,157,850 +0.39(+6.42%)
Jul 20, 2005 6.004 6.141 6.004 6.138 419,795 +0.06(+1.03%)
Jul 19, 2005 6.021 6.084 5.967 6.075 314,408 +0.09(+1.48%)
Jul 18, 2005 6.024 6.026 5.964 5.987 265,391 -0.04(-0.62%)
Jul 15, 2005 6.026 6.049 5.927 6.024 802,827 -0.20(-3.17%)
Jul 14, 2005 6.041 6.281 6.041 6.221 1,881,200 +0.29(+4.96%)
Jul 13, 2005 5.878 5.938 5.867 5.927 255,938 +0.05(+0.83%)
Jul 12, 2005 5.884 5.895 5.855 5.878 150,902 -0.03(-0.53%)
Jul 11, 2005 5.864 5.927 5.847 5.909 503,474 +0.00(+0.05%)
Jul 08, 2005 5.784 5.941 5.727 5.907 872,501 +0.11(+1.92%)
Jul 07, 2005 5.818 5.818 5.695 5.795 763,964 -0.02(-0.39%)
Jul 06, 2005 5.912 5.912 5.764 5.818 796,525 -0.24(-3.92%)
Jul 05, 2005 6.041 6.066 5.998 6.055 640,721 -0.03(-0.47%)
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.