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 )

20.50 +0.32 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 6.116 6.257 6.116 6.239 1,110,321 +0.19(+3.12%)
Sep 29, 2005 6.071 6.185 5.999 6.050 635,041 +0.05(+0.85%)
Sep 28, 2005 5.996 6.020 5.978 5.999 317,854 -0.03(-0.45%)
Sep 27, 2005 5.996 6.074 5.981 6.026 310,516 +0.01(+0.20%)
Sep 26, 2005 6.026 6.101 5.999 6.014 501,629 +0.15(+2.50%)
Sep 23, 2005 5.868 5.910 5.772 5.868 514,303 +0.04(+0.62%)
Sep 22, 2005 5.847 5.859 5.811 5.832 795,135 -0.16(-2.65%)
Sep 21, 2005 5.996 6.056 5.972 5.990 566,000 -0.05(-0.79%)
Sep 20, 2005 6.161 6.161 5.996 6.038 1,041,280 -0.15(-2.38%)
Sep 19, 2005 6.182 6.371 6.161 6.185 444,595 -0.01(-0.10%)
Sep 16, 2005 6.161 6.203 6.128 6.191 660,389 +0.12(+1.98%)
Sep 15, 2005 6.077 6.113 6.035 6.071 761,115 -0.05(-0.78%)
Sep 14, 2005 6.086 6.182 6.071 6.119 956,897 -0.12(-1.92%)
Sep 13, 2005 6.293 6.308 6.206 6.239 875,183 -0.16(-2.53%)
Sep 12, 2005 6.434 6.452 6.296 6.401 1,650,306 -0.03(-0.51%)
Sep 09, 2005 6.596 6.596 6.395 6.434 3,790,903 +0.12(+1.95%)
Sep 08, 2005 6.221 6.338 6.182 6.311 2,520,820 +0.31(+5.09%)
Sep 07, 2005 5.907 6.014 5.883 6.005 1,157,349 +0.13(+2.19%)
Sep 06, 2005 5.862 5.931 5.844 5.877 2,143,598 +0.11(+1.87%)
Sep 02, 2005 5.757 5.814 5.736 5.769 634,040 +0.05(+0.84%)
Sep 01, 2005 5.808 5.817 5.622 5.721 2,142,931 -0.04(-0.63%)
Aug 31, 2005 5.907 5.916 5.652 5.757 3,151,859 +0.07(+1.16%)
Aug 30, 2005 5.724 5.742 5.616 5.691 2,172,615 +0.26(+4.86%)
Aug 29, 2005 5.391 5.472 5.325 5.427 2,144,598 -0.21(-3.77%)
Aug 26, 2005 5.709 5.709 5.610 5.640 1,205,044 -0.02(-0.42%)
Aug 25, 2005 5.712 5.727 5.634 5.664 2,388,409 +0.09(+1.56%)
Aug 24, 2005 5.772 5.832 5.511 5.577 5,213,409 -0.44(-7.28%)
Aug 23, 2005 6.122 6.125 5.969 6.014 1,135,336 -0.14(-2.34%)
Aug 22, 2005 6.146 6.191 6.134 6.158 338,866 +0.04(+0.74%)
Aug 19, 2005 6.083 6.131 6.071 6.113 425,250 +0.03(+0.49%)
Aug 18, 2005 6.131 6.134 5.999 6.083 1,215,383 -0.20(-3.24%)
Aug 17, 2005 6.266 6.314 6.251 6.287 439,592 +0.00(+0.05%)
Aug 16, 2005 6.257 6.335 6.254 6.284 959,899 -0.06(-0.90%)
Aug 15, 2005 6.386 6.398 6.251 6.341 1,139,672 -0.22(-3.34%)
Aug 12, 2005 6.716 6.719 6.551 6.560 715,088 -0.33(-4.79%)
Aug 11, 2005 6.881 6.953 6.839 6.890 224,465 -0.02(-0.30%)
Aug 10, 2005 6.836 6.968 6.836 6.911 511,301 +0.19(+2.90%)
Aug 09, 2005 6.605 6.770 6.590 6.716 702,080 +0.14(+2.10%)
Aug 08, 2005 6.581 6.626 6.527 6.578 590,348 -0.15(-2.18%)
Aug 05, 2005 6.815 6.815 6.638 6.725 298,175 -0.09(-1.28%)
Aug 04, 2005 6.890 6.893 6.773 6.812 313,851 -0.14(-2.07%)
Aug 03, 2005 7.001 7.001 6.932 6.956 560,664 +0.00(+0.04%)
Aug 02, 2005 6.956 6.989 6.929 6.953 541,986 +0.17(+2.47%)
Aug 01, 2005 6.806 6.857 6.767 6.785 600,020 -0.15(-2.16%)
Jul 29, 2005 6.866 6.962 6.848 6.935 687,739 +0.01(+0.13%)
Jul 28, 2005 6.926 7.001 6.926 6.926 629,037 -0.03(-0.39%)
Jul 27, 2005 7.028 7.028 6.809 6.953 786,464 -0.11(-1.53%)
Jul 26, 2005 6.986 7.076 6.971 7.061 740,436 +0.06(+0.86%)
Jul 25, 2005 6.926 7.022 6.926 7.001 823,152 -0.09(-1.31%)
Jul 22, 2005 6.992 7.121 6.992 7.094 1,217,718 +0.24(+3.45%)
Jul 21, 2005 6.596 6.971 6.524 6.857 1,102,984 +0.41(+6.42%)
Jul 20, 2005 6.302 6.446 6.302 6.443 399,902 +0.07(+1.03%)
Jul 19, 2005 6.320 6.386 6.263 6.377 299,510 +0.09(+1.48%)
Jul 18, 2005 6.323 6.326 6.260 6.284 252,815 -0.04(-0.62%)
Jul 15, 2005 6.326 6.350 6.221 6.323 764,784 -0.21(-3.17%)
Jul 14, 2005 6.341 6.593 6.341 6.530 1,792,057 +0.31(+4.96%)
Jul 13, 2005 6.170 6.233 6.158 6.221 243,810 +0.05(+0.83%)
Jul 12, 2005 6.176 6.188 6.146 6.170 143,751 -0.03(-0.53%)
Jul 11, 2005 6.155 6.221 6.137 6.203 479,616 +0.00(+0.05%)
Jul 08, 2005 6.071 6.236 6.011 6.200 831,157 +0.12(+1.92%)
Jul 07, 2005 6.107 6.107 5.978 6.083 727,762 -0.02(-0.39%)
Jul 06, 2005 6.206 6.206 6.050 6.107 758,781 -0.25(-3.92%)
Jul 05, 2005 6.341 6.368 6.296 6.356 610,360 -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.