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 (%)
Oct 31, 2003 3.893 3.893 3.863 3.831 1,168,743 -0.07(-1.87%)
Oct 30, 2003 3.925 3.933 3.904 3.904 1,244,732 -0.06(-1.50%)
Oct 29, 2003 3.952 3.979 3.898 3.963 1,726,612 +0.01(+0.27%)
Oct 28, 2003 3.912 3.977 3.909 3.952 940,406 +0.01(+0.27%)
Oct 27, 2003 3.858 3.990 3.836 3.941 1,117,219 +0.07(+1.81%)
Oct 24, 2003 3.861 3.912 3.780 3.871 866,271 -0.01(-0.35%)
Oct 23, 2003 3.901 3.901 3.831 3.885 1,169,485 -0.07(-1.71%)
Oct 22, 2003 3.993 4.006 3.952 3.952 428,872 -0.05(-1.35%)
Oct 21, 2003 4.001 4.009 3.979 4.006 541,188 +0.03(+0.68%)
Oct 20, 2003 3.993 4.014 3.979 3.979 530,809 +0.00(+0.00%)
Oct 17, 2003 4.033 4.033 3.917 3.979 980,810 +0.06(+1.58%)
Oct 16, 2003 3.871 3.923 3.866 3.917 1,055,316 -0.02(-0.55%)
Oct 15, 2003 3.985 3.985 3.914 3.939 580,109 -0.05(-1.15%)
Oct 14, 2003 4.033 4.033 3.966 3.985 918,166 -0.04(-0.87%)
Oct 13, 2003 4.006 4.047 4.001 4.020 1,022,697 -0.12(-2.81%)
Oct 10, 2003 4.020 4.141 4.020 4.136 874,055 +0.08(+1.86%)
Oct 09, 2003 4.033 4.125 3.944 4.060 990,077 +0.08(+2.10%)
Oct 08, 2003 3.896 3.977 3.896 3.977 1,196,544 +0.01(+0.27%)
Oct 07, 2003 3.993 3.993 3.933 3.966 1,453,794 -0.09(-2.13%)
Oct 06, 2003 3.952 4.060 3.952 4.052 1,439,337 -0.03(-0.73%)
Oct 03, 2003 4.087 4.109 4.017 4.082 1,046,049 +0.01(+0.13%)
Oct 02, 2003 4.111 4.111 4.074 4.076 2,077,643 +0.14(+3.56%)
Oct 01, 2003 3.804 3.939 3.804 3.936 1,492,715 +0.26(+7.04%)
Sep 30, 2003 3.669 3.736 3.669 3.677 704,656 +0.04(+1.04%)
Sep 29, 2003 3.577 3.580 3.577 3.639 779,533 +0.06(+1.81%)
Sep 26, 2003 3.607 3.634 3.575 3.575 726,526 -0.08(-2.07%)
Sep 25, 2003 3.672 3.672 3.577 3.650 863,306 -0.05(-1.46%)
Sep 24, 2003 3.777 3.777 3.701 3.704 1,901,200 +0.19(+5.53%)
Sep 23, 2003 3.469 3.521 3.464 3.510 1,605,771 +0.15(+4.41%)
Sep 22, 2003 3.345 3.372 3.321 3.361 493,370 -0.04(-1.11%)
Sep 19, 2003 3.372 3.426 3.359 3.399 519,318 +0.02(+0.64%)
Sep 18, 2003 3.372 3.405 3.367 3.378 427,760 -0.01(-0.16%)
Sep 17, 2003 3.364 3.440 3.364 3.383 523,024 +0.01(+0.16%)
Sep 16, 2003 3.340 3.415 3.340 3.378 1,335,918 +0.05(+1.62%)
Sep 15, 2003 3.278 3.332 3.254 3.324 592,712 +0.09(+2.75%)
Sep 12, 2003 3.254 3.256 3.218 3.235 1,079,040 +0.02(+0.59%)
Sep 11, 2003 3.210 3.216 3.175 3.216 1,649,511 -0.10(-3.09%)
Sep 10, 2003 3.345 3.359 3.316 3.318 1,561,290 -0.20(-5.67%)
Sep 09, 2003 3.480 3.521 3.426 3.518 2,185,880 +0.01(+0.31%)
Sep 08, 2003 3.507 3.599 3.480 3.507 1,529,782 +0.06(+1.80%)
Sep 05, 2003 3.348 3.477 3.348 3.445 2,045,764 +0.16(+4.93%)
Sep 04, 2003 3.232 3.337 3.216 3.283 1,203,958 +0.12(+3.84%)
Sep 03, 2003 3.111 3.183 3.100 3.162 1,466,397 +0.09(+3.08%)
Sep 02, 2003 3.070 3.070 3.011 3.067 1,132,417 +0.05(+1.52%)
Aug 29, 2003 2.981 3.048 2.981 3.022 414,416 +0.04(+1.36%)
Aug 28, 2003 2.968 2.992 2.935 2.981 401,072 +0.02(+0.64%)
Aug 27, 2003 2.962 2.968 2.916 2.962 233,897 +0.02(+0.73%)
Aug 26, 2003 2.970 2.981 2.900 2.941 370,306 -0.02(-0.64%)
Aug 25, 2003 2.992 3.005 2.959 2.959 221,294 -0.02(-0.72%)
Aug 22, 2003 3.016 3.043 2.981 2.981 799,179 -0.00(-0.09%)
Aug 21, 2003 2.949 2.995 2.941 2.984 433,321 +0.05(+1.56%)
Aug 20, 2003 2.981 3.027 2.938 2.938 715,776 -0.01(-0.27%)
Aug 19, 2003 3.062 3.062 2.930 2.946 955,233 +0.02(+0.55%)
Aug 18, 2003 2.914 2.951 2.900 2.930 630,521 +0.05(+1.59%)
Aug 15, 2003 2.873 2.895 2.846 2.884 1,697,699 +0.11(+3.79%)
Aug 14, 2003 2.771 2.819 2.749 2.779 1,236,948 +0.03(+0.98%)
Aug 13, 2003 2.733 2.765 2.714 2.752 507,456 +0.04(+1.49%)
Aug 12, 2003 2.719 2.733 2.690 2.711 373,271 +0.02(+0.60%)
Aug 11, 2003 2.695 2.698 2.684 2.695 386,986 +0.00(+0.10%)
Aug 08, 2003 2.719 2.722 2.673 2.692 719,483 -0.08(-2.92%)
Aug 07, 2003 2.784 2.795 2.754 2.773 695,018 +0.05(+1.78%)
Aug 06, 2003 2.663 2.738 2.660 2.725 648,313 +0.07(+2.54%)
Aug 05, 2003 2.531 2.703 2.522 2.657 2,939,837 -0.04(-1.40%)
Aug 04, 2003 2.725 2.744 2.647 2.695 621,624 -0.07(-2.54%)
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.