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 )

19.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2006 7.206 7.214 7.023 7.023 508,925 -0.18(-2.54%)
Feb 27, 2006 7.238 7.295 7.187 7.206 843,881 +0.01(+0.07%)
Feb 24, 2006 7.185 7.225 7.136 7.201 358,324 +0.08(+1.17%)
Feb 23, 2006 7.023 7.198 6.996 7.117 529,697 +0.08(+1.15%)
Feb 22, 2006 7.031 7.082 6.874 7.036 409,885 -0.08(-1.17%)
Feb 21, 2006 7.144 7.201 7.052 7.120 329,391 -0.08(-1.16%)
Feb 17, 2006 7.185 7.238 7.171 7.203 260,397 -0.01(-0.07%)
Feb 16, 2006 7.087 7.211 7.069 7.209 651,735 +0.12(+1.71%)
Feb 15, 2006 7.096 7.144 7.028 7.087 449,946 +0.04(+0.54%)
Feb 14, 2006 7.069 7.074 7.015 7.050 519,682 -0.05(-0.65%)
Feb 13, 2006 7.123 7.141 7.066 7.096 433,996 -0.05(-0.75%)
Feb 10, 2006 7.160 7.160 7.023 7.149 568,275 -0.01(-0.11%)
Feb 09, 2006 7.166 7.279 7.158 7.158 902,118 +0.05(+0.64%)
Feb 08, 2006 7.193 7.211 7.106 7.112 1,129,873 -0.22(-3.05%)
Feb 07, 2006 7.495 7.500 7.335 7.335 814,206 -0.21(-2.82%)
Feb 06, 2006 7.408 7.681 7.362 7.548 1,134,695 +0.16(+2.19%)
Feb 03, 2006 7.495 7.495 7.387 7.387 627,254 -0.12(-1.65%)
Feb 02, 2006 7.481 7.605 7.441 7.510 1,666,618 +0.03(+0.43%)
Feb 01, 2006 7.381 7.505 7.338 7.478 604,997 +0.02(+0.22%)
Jan 31, 2006 7.333 7.495 7.263 7.462 2,500,855 -0.02(-0.25%)
Jan 30, 2006 7.287 7.543 7.287 7.481 566,049 +0.19(+2.59%)
Jan 27, 2006 7.217 7.330 7.201 7.292 1,031,946 +0.07(+0.97%)
Jan 26, 2006 7.182 7.225 7.120 7.222 523,020 +0.04(+0.56%)
Jan 25, 2006 7.104 7.252 7.104 7.182 573,839 +0.12(+1.68%)
Jan 24, 2006 6.942 7.079 6.899 7.063 567,904 -0.02(-0.23%)
Jan 23, 2006 7.036 7.104 7.017 7.079 676,588 +0.00(+0.00%)
Jan 20, 2006 7.090 7.168 7.009 7.079 1,251,911 -0.08(-1.09%)
Jan 19, 2006 7.131 7.174 7.069 7.158 1,075,716 +0.35(+5.19%)
Jan 18, 2006 6.848 6.880 6.740 6.804 905,827 -0.10(-1.41%)
Jan 17, 2006 7.082 7.085 6.877 6.901 778,596 -0.22(-3.07%)
Jan 13, 2006 7.185 7.225 7.074 7.120 721,101 -0.02(-0.34%)
Jan 12, 2006 7.282 7.352 7.136 7.144 632,818 -0.20(-2.68%)
Jan 11, 2006 7.360 7.476 7.306 7.341 1,827,605 +0.42(+6.04%)
Jan 10, 2006 6.969 6.996 6.829 6.923 846,106 -0.09(-1.23%)
Jan 09, 2006 6.955 7.009 6.928 7.009 882,458 +0.11(+1.60%)
Jan 06, 2006 6.853 6.899 6.745 6.899 1,039,735 +0.17(+2.57%)
Jan 05, 2006 6.861 6.864 6.589 6.726 2,020,492 -0.17(-2.50%)
Jan 04, 2006 6.753 6.899 6.753 6.899 4,192,698 +0.25(+3.81%)
Jan 03, 2006 6.686 6.715 6.637 6.645 1,178,466 +0.21(+3.31%)
Dec 30, 2005 6.435 6.470 6.378 6.432 405,433 -0.02(-0.33%)
Dec 29, 2005 6.451 6.459 6.378 6.454 351,648 +0.03(+0.42%)
Dec 28, 2005 6.529 6.567 6.368 6.427 445,866 +0.05(+0.85%)
Dec 27, 2005 6.484 6.516 6.368 6.373 285,250 -0.11(-1.75%)
Dec 23, 2005 6.462 6.497 6.432 6.486 701,070 -0.00(-0.04%)
Dec 22, 2005 6.578 6.578 6.419 6.489 979,644 -0.01(-0.08%)
Dec 21, 2005 6.640 6.653 6.470 6.494 1,144,339 -0.11(-1.67%)
Dec 20, 2005 6.635 6.705 6.516 6.605 503,361 -0.08(-1.17%)
Dec 19, 2005 6.537 6.740 6.537 6.683 1,584,271 +0.31(+4.82%)
Dec 16, 2005 6.335 6.416 6.295 6.376 1,063,104 -0.06(-0.92%)
Dec 15, 2005 6.457 6.497 6.395 6.435 1,932,580 -0.28(-4.14%)
Dec 14, 2005 6.740 6.742 6.349 6.713 1,565,724 -0.16(-2.35%)
Dec 13, 2005 6.788 6.918 6.786 6.874 2,207,073 +0.14(+2.12%)
Dec 12, 2005 6.637 6.732 6.637 6.732 1,666,248 +0.15(+2.25%)
Dec 09, 2005 6.497 6.672 6.497 6.583 1,610,607 +0.24(+3.74%)
Dec 08, 2005 6.349 6.387 6.325 6.346 917,326 +0.02(+0.38%)
Dec 07, 2005 6.389 6.416 6.273 6.322 1,203,318 +0.06(+1.03%)
Dec 06, 2005 6.077 6.257 6.071 6.257 1,205,915 +0.19(+3.06%)
Dec 05, 2005 6.044 6.071 5.988 6.071 960,355 +0.05(+0.81%)
Dec 02, 2005 5.985 6.028 5.931 6.023 688,829 +0.04(+0.59%)
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.