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 (%)
May 29, 2009 8.335 8.678 8.335 8.450 760,962 +0.10(+1.16%)
May 28, 2009 8.273 8.484 8.273 8.353 1,007,554 +0.11(+1.35%)
May 27, 2009 8.424 8.481 8.221 8.241 1,043,037 -0.13(-1.50%)
May 26, 2009 8.124 8.384 8.110 8.367 602,255 +0.25(+3.10%)
May 22, 2009 8.207 8.238 8.001 8.116 653,617 +0.29(+3.72%)
May 21, 2009 8.076 8.076 7.721 7.824 1,007,775 -0.31(-3.79%)
May 20, 2009 8.247 8.310 8.084 8.133 543,219 -0.03(-0.42%)
May 19, 2009 8.201 8.310 8.158 8.167 464,744 -0.01(-0.14%)
May 18, 2009 7.970 8.210 7.858 8.178 3,630,568 +0.54(+7.03%)
May 15, 2009 7.744 7.744 7.576 7.641 1,615,396 -0.06(-0.82%)
May 14, 2009 7.941 7.973 7.641 7.704 1,370,628 -0.20(-2.56%)
May 13, 2009 8.127 8.127 7.864 7.907 1,872,855 -0.23(-2.88%)
May 12, 2009 8.233 8.375 8.130 8.141 1,443,519 +0.04(+0.53%)
May 11, 2009 8.221 8.247 8.030 8.098 1,213,115 -0.33(-3.93%)
May 08, 2009 8.375 8.570 8.375 8.430 1,580,834 +0.11(+1.30%)
May 07, 2009 8.467 8.584 8.193 8.321 819,851 -0.22(-2.58%)
May 06, 2009 8.481 8.607 8.401 8.541 1,748,408 +0.22(+2.68%)
May 05, 2009 8.418 8.501 8.258 8.318 909,451 -0.37(-4.24%)
May 04, 2009 8.578 8.704 8.561 8.687 553,875 +0.41(+4.93%)
May 01, 2009 8.158 8.278 8.104 8.278 605,979 +0.07(+0.84%)
Apr 30, 2009 8.296 8.387 8.190 8.210 716,090 +0.08(+1.02%)
Apr 29, 2009 8.087 8.298 8.058 8.127 714,375 +0.11(+1.32%)
Apr 28, 2009 7.676 8.093 7.676 8.021 1,074,830 +0.42(+5.48%)
Apr 27, 2009 7.656 7.713 7.541 7.604 1,374,937 -0.13(-1.66%)
Apr 24, 2009 7.724 7.847 7.650 7.733 1,050,147 +0.02(+0.26%)
Apr 23, 2009 7.593 7.770 7.593 7.713 1,038,623 -0.03(-0.33%)
Apr 22, 2009 7.724 7.878 7.713 7.738 1,125,790 -0.05(-0.70%)
Apr 21, 2009 7.721 7.804 7.681 7.793 636,050 -0.02(-0.26%)
Apr 20, 2009 8.256 8.261 7.796 7.813 1,248,794 -0.23(-2.88%)
Apr 17, 2009 8.101 8.107 7.947 8.044 1,000,577 -0.11(-1.33%)
Apr 16, 2009 8.258 8.258 8.024 8.153 1,981,358 +0.28(+3.52%)
Apr 15, 2009 7.941 8.124 7.744 7.876 2,950,731 +0.13(+1.73%)
Apr 14, 2009 7.661 7.810 7.404 7.741 1,292,377 +0.09(+1.16%)
Apr 13, 2009 7.524 7.676 7.419 7.653 1,404,781 +0.33(+4.49%)
Apr 09, 2009 7.547 7.547 7.239 7.324 1,658,906 +0.13(+1.79%)
Apr 08, 2009 7.064 7.207 6.999 7.196 1,523,986 +0.07(+1.04%)
Apr 07, 2009 7.170 7.196 7.016 7.121 1,039,876 -0.30(-4.08%)
Apr 06, 2009 7.404 7.479 7.244 7.424 684,822 +0.06(+0.78%)
Apr 03, 2009 7.347 7.510 7.110 7.367 1,692,093 -0.09(-1.19%)
Apr 02, 2009 7.310 7.579 7.281 7.456 2,965,231 +0.05(+0.73%)
Apr 01, 2009 7.181 7.433 7.070 7.401 1,176,434 +0.06(+0.82%)
Mar 31, 2009 7.290 7.513 7.290 7.341 673,760 +0.18(+2.47%)
Mar 30, 2009 7.299 7.396 7.150 7.164 864,943 -0.11(-1.57%)
Mar 26, 2009 7.284 7.321 7.064 7.279 629,343 +0.04(+0.55%)
Mar 25, 2009 7.241 7.373 7.061 7.239 1,073,934 -0.13(-1.71%)
Mar 24, 2009 6.790 7.647 6.790 7.364 1,833,045 -0.11(-1.53%)
Mar 23, 2009 7.273 7.479 7.259 7.479 1,154,334 +0.79(+11.88%)
Mar 20, 2009 6.862 6.862 6.576 6.684 638,200 +0.18(+2.81%)
Mar 19, 2009 6.733 6.733 6.439 6.502 957,074 +0.13(+1.97%)
Mar 18, 2009 6.296 6.444 6.175 6.376 608,192 +0.08(+1.27%)
Mar 17, 2009 6.027 6.362 6.027 6.296 652,749 +0.04(+0.59%)
Mar 16, 2009 5.919 6.416 5.916 6.259 478,134 -0.11(-1.75%)
Mar 13, 2009 6.422 6.470 6.284 6.370 0 -0.02(-0.27%)
Mar 12, 2009 6.056 6.407 6.056 6.387 1,494,766 +0.17(+2.76%)
Mar 11, 2009 6.213 6.339 6.170 6.216 757,461 -0.06(-1.00%)
Mar 10, 2009 5.890 6.284 5.873 6.279 772,791 +0.41(+6.91%)
Mar 09, 2009 5.899 5.970 5.807 5.873 614,168 -0.15(-2.42%)
Mar 06, 2009 6.059 6.087 5.827 6.019 0 +0.12(+1.98%)
Mar 05, 2009 6.056 6.076 5.885 5.902 270,613 -0.17(-2.87%)
Mar 04, 2009 5.890 6.167 5.807 6.076 1,594,903 +0.31(+5.35%)
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.