Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

17.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2004 6.012 6.020 5.976 5.985 298,721 -0.01(-0.22%)
Nov 29, 2004 5.974 6.003 5.974 5.998 670,454 +0.02(+0.41%)
Nov 26, 2004 6.074 6.074 5.974 5.974 222,743 -0.08(-1.38%)
Nov 24, 2004 6.074 6.092 6.036 6.057 1,203,037 +0.01(+0.09%)
Nov 23, 2004 5.947 6.052 5.936 6.052 596,700 +0.15(+2.61%)
Nov 22, 2004 5.931 5.936 5.887 5.898 425,473 +0.04(+0.74%)
Nov 19, 2004 5.801 5.877 5.801 5.855 1,744,886 +0.11(+1.88%)
Nov 18, 2004 5.828 5.855 5.736 5.747 683,055 -0.11(-1.84%)
Nov 17, 2004 5.680 5.855 5.680 5.855 527,023 +0.18(+3.09%)
Nov 16, 2004 5.693 5.736 5.666 5.680 246,463 -0.01(-0.24%)
Nov 15, 2004 5.774 5.779 5.672 5.693 177,157 -0.04(-0.71%)
Nov 12, 2004 5.707 5.750 5.639 5.734 366,544 +0.05(+0.95%)
Nov 11, 2004 5.647 5.699 5.618 5.680 252,022 +0.03(+0.57%)
Nov 10, 2004 5.669 5.680 5.615 5.647 504,416 -0.01(-0.24%)
Nov 09, 2004 5.666 5.693 5.650 5.661 473,654 -0.05(-0.80%)
Nov 08, 2004 5.537 5.707 5.534 5.707 1,342,020 +0.19(+3.52%)
Nov 05, 2004 5.518 5.572 5.480 5.512 652,294 +0.00(+0.05%)
Nov 04, 2004 5.558 5.558 5.423 5.510 436,962 -0.06(-1.07%)
Nov 03, 2004 5.518 5.596 5.518 5.569 916,917 +0.17(+3.10%)
Nov 02, 2004 5.369 5.437 5.342 5.402 1,126,689 +0.19(+3.73%)
Nov 01, 2004 5.145 5.259 5.145 5.207 689,726 +0.06(+1.21%)
Oct 29, 2004 5.137 5.216 5.135 5.145 312,434 +0.01(+0.16%)
Oct 28, 2004 5.097 5.143 5.075 5.137 240,533 +0.07(+1.33%)
Oct 27, 2004 5.019 5.073 4.978 5.070 455,864 +0.05(+1.02%)
Oct 26, 2004 4.989 5.019 4.965 5.019 734,942 -0.08(-1.59%)
Oct 25, 2004 5.121 5.129 5.078 5.100 463,647 -0.11(-2.17%)
Oct 22, 2004 5.264 5.299 5.207 5.213 1,088,886 +0.08(+1.63%)
Oct 21, 2004 5.100 5.132 5.083 5.129 1,311,259 -0.04(-0.68%)
Oct 20, 2004 5.154 5.224 5.137 5.164 942,490 -0.14(-2.64%)
Oct 19, 2004 5.207 5.359 5.194 5.305 1,989,867 +0.17(+3.31%)
Oct 18, 2004 5.121 5.167 5.121 5.135 540,366 +0.01(+0.26%)
Oct 15, 2004 5.059 5.121 5.040 5.121 637,839 +0.12(+2.43%)
Oct 14, 2004 5.100 5.118 4.981 5.000 874,667 -0.10(-1.96%)
Oct 13, 2004 5.121 5.145 5.086 5.100 1,246,771 +0.05(+1.07%)
Oct 12, 2004 5.046 5.056 4.951 5.046 963,245 -0.05(-1.06%)
Oct 11, 2004 5.019 5.108 5.019 5.100 694,544 +0.08(+1.61%)
Oct 08, 2004 5.059 5.067 5.016 5.019 1,853,108 +0.01(+0.27%)
Oct 07, 2004 5.005 5.032 4.994 5.005 2,096,977 +0.03(+0.54%)
Oct 06, 2004 5.040 5.070 4.970 4.978 2,147,752 -0.15(-2.89%)
Oct 05, 2004 5.154 5.159 5.100 5.127 1,084,809 +0.05(+1.06%)
Oct 04, 2004 4.943 5.086 4.943 5.073 2,227,806 +0.13(+2.73%)
Oct 01, 2004 4.816 4.940 4.816 4.938 1,562,911 +0.16(+3.45%)
Sep 30, 2004 4.722 4.789 4.722 4.773 1,650,748 +0.07(+1.49%)
Sep 29, 2004 4.795 4.822 4.700 4.703 731,236 -0.05(-0.97%)
Sep 28, 2004 4.789 4.789 4.700 4.749 493,297 -0.04(-0.85%)
Sep 27, 2004 4.843 4.857 4.778 4.789 1,176,353 -0.06(-1.28%)
Sep 24, 2004 4.884 4.886 4.843 4.851 1,075,173 +0.05(+1.01%)
Sep 23, 2004 4.884 4.919 4.792 4.803 1,236,764 -0.14(-2.84%)
Sep 22, 2004 4.965 4.992 4.913 4.943 1,329,790 -0.06(-1.24%)
Sep 21, 2004 5.027 5.051 5.005 5.005 1,680,398 +0.06(+1.20%)
Sep 20, 2004 4.919 5.056 4.919 4.946 2,404,222 +0.03(+0.55%)
Sep 17, 2004 4.924 4.924 4.889 4.919 637,098 +0.02(+0.50%)
Sep 16, 2004 4.830 4.908 4.830 4.894 920,994 +0.10(+2.14%)
Sep 15, 2004 4.800 4.814 4.789 4.792 95,991 -0.04(-0.73%)
Sep 14, 2004 4.816 4.854 4.792 4.827 401,753 +0.05(+1.13%)
Sep 13, 2004 4.660 4.824 4.660 4.773 277,966 +0.09(+1.84%)
Sep 10, 2004 4.646 4.762 4.646 4.687 83,019 +0.00(+0.06%)
Sep 09, 2004 4.695 4.695 4.638 4.684 239,792 -0.07(-1.48%)
Sep 08, 2004 4.803 4.803 4.738 4.754 201,247 -0.04(-0.73%)
Sep 07, 2004 4.722 4.789 4.708 4.789 521,464 +0.05(+0.97%)
Sep 03, 2004 4.735 4.830 4.698 4.743 320,587 +0.01(+0.17%)
Sep 02, 2004 4.625 4.749 4.598 4.735 433,997 +0.15(+3.36%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.