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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2005 5.261 5.342 5.237 5.329 2,405,334 +0.09(+1.75%)
May 27, 2005 5.248 5.256 5.207 5.237 381,369 -0.02(-0.46%)
May 26, 2005 5.159 5.283 5.159 5.261 1,238,617 +0.11(+2.04%)
May 25, 2005 5.175 5.175 5.135 5.156 531,471 -0.02(-0.37%)
May 24, 2005 5.154 5.194 5.118 5.175 512,199 +0.03(+0.63%)
May 23, 2005 5.143 5.194 5.132 5.143 352,461 -0.02(-0.31%)
May 20, 2005 5.167 5.191 5.118 5.159 597,071 +0.02(+0.47%)
May 19, 2005 5.073 5.162 5.067 5.135 704,181 +0.10(+1.98%)
May 18, 2005 4.965 5.067 4.948 5.035 432,144 +0.07(+1.41%)
May 17, 2005 4.938 4.965 4.894 4.965 395,082 +0.01(+0.27%)
May 16, 2005 4.978 4.978 4.911 4.951 535,548 -0.04(-0.76%)
May 13, 2005 5.008 5.059 4.957 4.989 733,460 -0.05(-0.91%)
May 12, 2005 5.073 5.073 4.992 5.035 603,372 -0.04(-0.80%)
May 11, 2005 5.100 5.100 5.024 5.075 491,073 -0.05(-0.95%)
May 10, 2005 5.194 5.197 5.100 5.124 1,303,105 -0.11(-2.01%)
May 09, 2005 5.180 5.251 5.175 5.229 1,034,404 +0.20(+3.91%)
May 06, 2005 5.062 5.062 4.984 5.032 1,062,572 +0.15(+3.04%)
May 05, 2005 4.965 4.978 4.876 4.884 222,372 -0.04(-0.82%)
May 04, 2005 4.838 4.959 4.835 4.924 1,482,115 +0.20(+4.29%)
May 03, 2005 4.641 4.816 4.627 4.722 1,664,091 +0.18(+3.86%)
May 02, 2005 4.789 4.795 4.490 4.546 2,497,619 -0.32(-6.49%)
Apr 29, 2005 4.857 4.919 4.789 4.862 1,262,337 +0.01(+0.11%)
Apr 28, 2005 4.830 4.859 4.816 4.857 927,665 +0.06(+1.18%)
Apr 27, 2005 4.830 4.873 4.792 4.800 989,559 +0.01(+0.23%)
Apr 26, 2005 4.803 4.870 4.787 4.789 1,460,619 -0.02(-0.34%)
Apr 25, 2005 4.857 4.867 4.719 4.805 1,062,942 -0.05(-1.06%)
Apr 22, 2005 4.911 4.911 4.832 4.857 431,774 -0.06(-1.21%)
Apr 21, 2005 4.946 4.965 4.905 4.916 411,390 -0.02(-0.44%)
Apr 20, 2005 5.000 5.019 4.927 4.938 220,890 -0.09(-1.72%)
Apr 19, 2005 5.027 5.073 4.984 5.024 669,342 -0.00(-0.05%)
Apr 18, 2005 5.059 5.059 4.951 5.027 761,998 -0.09(-1.69%)
Apr 15, 2005 5.253 5.253 5.083 5.113 413,613 -0.18(-3.37%)
Apr 14, 2005 5.288 5.323 5.267 5.291 456,976 -0.01(-0.20%)
Apr 13, 2005 5.369 5.383 5.248 5.302 435,480 -0.04(-0.81%)
Apr 12, 2005 5.302 5.345 5.199 5.345 697,880 +0.02(+0.41%)
Apr 11, 2005 5.332 5.345 5.315 5.323 519,611 -0.01(-0.15%)
Apr 08, 2005 5.261 5.391 5.261 5.332 360,614 -0.02(-0.30%)
Apr 07, 2005 5.318 5.356 5.270 5.348 277,224 +0.03(+0.61%)
Apr 06, 2005 5.248 5.332 5.248 5.315 444,375 +0.03(+0.61%)
Apr 05, 2005 5.307 5.313 5.261 5.283 242,386 -0.01(-0.10%)
Apr 04, 2005 5.334 5.334 5.270 5.288 486,626 -0.02(-0.31%)
Apr 01, 2005 5.221 5.334 5.221 5.305 1,319,042 +0.25(+4.91%)
Mar 31, 2005 5.046 5.121 5.011 5.056 616,714 -0.01(-0.11%)
Mar 30, 2005 4.978 5.062 4.978 5.062 1,453,948 +0.11(+2.18%)
Mar 29, 2005 5.083 5.089 4.938 4.954 1,214,156 -0.16(-3.22%)
Mar 28, 2005 5.180 5.202 5.108 5.118 513,681 -0.01(-0.26%)
Mar 24, 2005 5.183 5.234 5.118 5.132 334,300 -0.08(-1.50%)
Mar 23, 2005 5.275 5.299 5.180 5.210 2,195,562 +0.10(+2.01%)
Mar 22, 2005 5.207 5.221 5.091 5.108 1,253,071 -0.03(-0.53%)
Mar 21, 2005 5.207 5.207 5.086 5.135 1,203,037 +0.08(+1.49%)
Mar 18, 2005 5.113 5.143 5.035 5.059 919,141 +0.07(+1.35%)
Mar 17, 2005 5.019 5.037 4.951 4.992 486,996 +0.04(+0.82%)
Mar 16, 2005 4.967 4.994 4.924 4.951 346,531 -0.02(-0.43%)
Mar 15, 2005 5.008 5.027 4.940 4.973 1,752,299 +0.09(+1.77%)
Mar 14, 2005 4.992 5.000 4.867 4.886 1,879,792 -0.11(-2.11%)
Mar 11, 2005 4.992 5.013 4.962 4.992 1,450,983 +0.08(+1.65%)
Mar 10, 2005 5.105 5.105 4.816 4.911 1,960,217 -0.21(-4.06%)
Mar 09, 2005 5.194 5.207 5.113 5.118 1,165,605 -0.07(-1.30%)
Mar 08, 2005 5.124 5.205 5.124 5.186 621,903 +0.06(+1.21%)
Mar 07, 2005 5.086 5.127 5.073 5.124 848,352 +0.02(+0.48%)
Mar 04, 2005 5.100 5.127 5.086 5.100 1,671,503 -0.12(-2.33%)
Mar 03, 2005 5.143 5.237 5.143 5.221 1,094,816 -0.01(-0.15%)
Mar 02, 2005 5.207 5.234 5.159 5.229 923,218 -0.01(-0.10%)
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.