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 UNCHANGED
Streaming Delayed 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, 2005 5.329 5.539 5.321 5.493 1,228,981 +0.15(+2.78%)
Oct 28, 2005 5.396 5.423 5.275 5.345 779,417 -0.03(-0.55%)
Oct 27, 2005 5.518 5.518 5.350 5.375 299,832 -0.10(-1.78%)
Oct 26, 2005 5.456 5.504 5.431 5.472 267,588 -0.01(-0.10%)
Oct 25, 2005 5.572 5.572 5.440 5.477 594,477 -0.06(-1.02%)
Oct 24, 2005 5.502 5.539 5.464 5.534 309,098 +0.03(+0.59%)
Oct 21, 2005 5.440 5.526 5.437 5.502 431,032 +0.06(+1.09%)
Oct 20, 2005 5.558 5.558 5.380 5.442 679,349 -0.18(-3.26%)
Oct 19, 2005 5.537 5.626 5.418 5.626 676,013 +0.02(+0.39%)
Oct 18, 2005 5.645 5.645 5.599 5.604 557,044 -0.03(-0.57%)
Oct 17, 2005 5.504 5.680 5.477 5.636 716,040 +0.09(+1.65%)
Oct 14, 2005 5.531 5.556 5.480 5.545 787,941 +0.12(+2.24%)
Oct 13, 2005 5.464 5.464 5.372 5.423 379,145 -0.05(-0.89%)
Oct 12, 2005 5.504 5.504 5.456 5.472 958,427 -0.05(-0.93%)
Oct 11, 2005 5.558 5.572 5.507 5.523 409,536 -0.01(-0.15%)
Oct 10, 2005 5.744 5.744 5.491 5.531 269,441 +0.04(+0.79%)
Oct 07, 2005 5.518 5.542 5.466 5.488 1,317,189 -0.02(-0.39%)
Oct 06, 2005 5.693 5.693 5.502 5.510 1,977,637 -0.24(-4.13%)
Oct 05, 2005 5.720 5.833 5.693 5.747 1,237,505 -0.01(-0.23%)
Oct 04, 2005 5.704 5.763 5.669 5.761 867,995 +0.06(+0.99%)
Oct 03, 2005 5.612 5.707 5.550 5.704 1,099,263 +0.09(+1.59%)
Sep 30, 2005 5.504 5.631 5.504 5.615 1,233,799 +0.17(+3.12%)
Sep 29, 2005 5.464 5.566 5.399 5.445 705,663 +0.05(+0.85%)
Sep 28, 2005 5.396 5.418 5.380 5.399 353,202 -0.02(-0.45%)
Sep 27, 2005 5.396 5.466 5.383 5.423 345,048 +0.01(+0.20%)
Sep 26, 2005 5.423 5.491 5.399 5.413 557,414 +0.13(+2.50%)
Sep 23, 2005 5.280 5.318 5.194 5.280 571,498 +0.03(+0.62%)
Sep 22, 2005 5.261 5.272 5.229 5.248 883,561 -0.14(-2.65%)
Sep 21, 2005 5.396 5.450 5.375 5.391 628,944 -0.04(-0.79%)
Sep 20, 2005 5.545 5.545 5.396 5.434 1,157,080 -0.13(-2.38%)
Sep 19, 2005 5.564 5.734 5.545 5.566 494,038 -0.01(-0.10%)
Sep 16, 2005 5.545 5.583 5.515 5.572 733,830 +0.11(+1.98%)
Sep 15, 2005 5.469 5.502 5.431 5.464 845,758 -0.04(-0.78%)
Sep 14, 2005 5.477 5.564 5.464 5.507 1,063,313 -0.11(-1.92%)
Sep 13, 2005 5.663 5.677 5.585 5.615 972,511 -0.15(-2.53%)
Sep 12, 2005 5.790 5.806 5.666 5.761 1,833,835 -0.03(-0.51%)
Sep 09, 2005 5.936 5.936 5.755 5.790 4,212,485 +0.11(+1.95%)
Sep 08, 2005 5.599 5.704 5.564 5.680 2,801,158 +0.28(+5.09%)
Sep 07, 2005 5.315 5.413 5.294 5.404 1,286,057 +0.12(+2.19%)
Sep 06, 2005 5.275 5.337 5.259 5.288 2,381,985 +0.10(+1.87%)
Sep 02, 2005 5.180 5.232 5.162 5.191 704,551 +0.04(+0.84%)
Sep 01, 2005 5.227 5.234 5.059 5.148 2,381,244 -0.03(-0.63%)
Aug 31, 2005 5.315 5.323 5.086 5.180 3,502,374 +0.06(+1.16%)
Aug 30, 2005 5.151 5.167 5.054 5.121 2,414,229 +0.24(+4.86%)
Aug 29, 2005 4.851 4.924 4.792 4.884 2,383,097 -0.19(-3.77%)
Aug 26, 2005 5.137 5.137 5.048 5.075 1,339,055 -0.02(-0.42%)
Aug 25, 2005 5.140 5.154 5.070 5.097 2,654,021 +0.08(+1.56%)
Aug 24, 2005 5.194 5.248 4.959 5.019 5,793,186 -0.39(-7.28%)
Aug 23, 2005 5.510 5.512 5.372 5.413 1,261,596 -0.13(-2.34%)
Aug 22, 2005 5.531 5.572 5.520 5.542 376,551 +0.04(+0.74%)
Aug 19, 2005 5.475 5.518 5.464 5.502 472,542 +0.03(+0.49%)
Aug 18, 2005 5.518 5.520 5.399 5.475 1,350,545 -0.18(-3.24%)
Aug 17, 2005 5.639 5.682 5.626 5.658 488,479 +0.00(+0.05%)
Aug 16, 2005 5.631 5.701 5.628 5.655 1,066,649 -0.05(-0.90%)
Aug 15, 2005 5.747 5.758 5.626 5.707 1,266,414 -0.20(-3.34%)
Aug 12, 2005 6.044 6.047 5.896 5.904 794,612 -0.30(-4.79%)
Aug 11, 2005 6.192 6.257 6.155 6.200 249,428 -0.02(-0.30%)
Aug 10, 2005 6.152 6.271 6.152 6.219 568,162 +0.18(+2.90%)
Aug 09, 2005 5.944 6.092 5.931 6.044 780,158 +0.12(+2.10%)
Aug 08, 2005 5.922 5.963 5.874 5.920 656,000 -0.13(-2.18%)
Aug 05, 2005 6.133 6.133 5.974 6.052 331,335 -0.08(-1.28%)
Aug 04, 2005 6.200 6.203 6.095 6.130 348,754 -0.13(-2.07%)
Aug 03, 2005 6.300 6.300 6.238 6.260 623,014 +0.00(+0.04%)
Aug 02, 2005 6.260 6.289 6.235 6.257 602,260 +0.15(+2.47%)
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.