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 (%)
May 31, 2002 2.495 2.512 2.471 2.477 470,388 +0.11(+4.79%)
May 28, 2002 2.309 2.366 2.309 2.363 369,194 +0.08(+3.55%)
May 27, 2002 2.282 2.293 2.253 2.282 149,753 +0.00(+0.00%)
May 24, 2002 2.282 2.293 2.253 2.282 149,753 -0.02(-0.94%)
May 23, 2002 2.293 2.293 2.266 2.304 147,900 +0.04(+1.67%)
May 22, 2002 2.361 2.374 2.199 2.266 447,777 -0.10(-4.22%)
May 21, 2002 2.379 2.393 2.347 2.366 266,145 -0.02(-0.68%)
May 20, 2002 2.374 2.385 2.374 2.382 351,401 +0.01(+0.34%)
May 17, 2002 2.352 2.374 2.350 2.374 108,978 +0.01(+0.46%)
May 16, 2002 2.374 2.388 2.342 2.363 258,732 -0.01(-0.23%)
May 15, 2002 2.374 2.379 2.347 2.369 609,021 -0.11(-4.57%)
May 14, 2002 2.441 2.490 2.441 2.482 182,002 +0.04(+1.66%)
May 13, 2002 2.390 2.441 2.390 2.441 225,000 -0.02(-0.98%)
May 10, 2002 2.482 2.482 2.455 2.466 245,017 -0.03(-1.08%)
May 09, 2002 2.490 2.495 2.482 2.493 248,353 -0.01(-0.32%)
May 08, 2002 2.495 2.509 2.468 2.501 487,439 +0.05(+2.20%)
May 07, 2002 2.441 2.455 2.433 2.447 369,935 +0.01(+0.55%)
May 06, 2002 2.441 2.455 2.420 2.433 567,506 -0.02(-0.88%)
May 03, 2002 2.441 2.463 2.433 2.455 315,075 +0.01(+0.55%)
May 02, 2002 2.431 2.463 2.431 2.441 1,001,939 -0.06(-2.27%)
May 01, 2002 2.455 2.522 2.455 2.498 471,130 +0.09(+3.81%)
Apr 30, 2002 2.401 2.428 2.401 2.406 481,138 +0.07(+2.88%)
Apr 29, 2002 2.347 2.374 2.320 2.339 1,140,201 -0.09(-3.88%)
Apr 26, 2002 2.441 2.455 2.431 2.433 234,638 -0.01(-0.33%)
Apr 25, 2002 2.441 2.455 2.431 2.441 431,467 -0.03(-1.09%)
Apr 24, 2002 2.455 2.482 2.455 2.468 232,414 +0.04(+1.67%)
Apr 23, 2002 2.388 2.444 2.388 2.428 552,679 +0.06(+2.62%)
Apr 22, 2002 2.388 2.388 2.334 2.366 1,313,307 -0.09(-3.52%)
Apr 19, 2002 2.428 2.466 2.414 2.452 1,170,226 -0.02(-0.66%)
Apr 18, 2002 2.414 2.468 2.414 2.468 879,986 -0.01(-0.33%)
Apr 17, 2002 2.428 2.520 2.428 2.477 1,375,952 -0.12(-4.67%)
Apr 16, 2002 2.587 2.630 2.576 2.598 1,208,406 +0.00(+0.10%)
Apr 15, 2002 2.584 2.595 2.566 2.595 989,706 +0.04(+1.37%)
Apr 12, 2002 2.531 2.563 2.522 2.560 371,788 +0.10(+4.17%)
Apr 11, 2002 2.501 2.520 2.455 2.458 591,229 -0.13(-5.01%)
Apr 10, 2002 2.536 2.587 2.536 2.587 1,079,781 +0.05(+2.02%)
Apr 09, 2002 2.549 2.549 2.522 2.536 899,261 +0.01(+0.21%)
Apr 08, 2002 2.528 2.549 2.482 2.531 1,311,824 -0.04(-1.37%)
Apr 05, 2002 2.590 2.601 2.536 2.566 2,915,001 +0.05(+1.93%)
Apr 04, 2002 2.495 2.536 2.495 2.517 1,789,627 +0.12(+4.95%)
Apr 03, 2002 2.388 2.414 2.388 2.398 592,712 +0.05(+2.18%)
Apr 02, 2002 2.342 2.361 2.342 2.347 2,051,325 +0.02(+1.05%)
Apr 01, 2002 2.307 2.325 2.293 2.323 290,239 +0.07(+3.11%)
Mar 29, 2002 2.266 2.266 2.226 2.253 622,366 +0.00(+0.00%)
Mar 28, 2002 2.266 2.266 2.226 2.253 622,366 -0.07(-2.91%)
Mar 27, 2002 2.307 2.320 2.307 2.320 340,651 +0.01(+0.23%)
Mar 26, 2002 2.272 2.325 2.266 2.315 1,329,617 +0.12(+5.28%)
Mar 25, 2002 2.226 2.250 2.199 2.199 131,960 -0.05(-2.04%)
Mar 22, 2002 2.239 2.266 2.239 2.245 886,658 +0.07(+3.23%)
Mar 21, 2002 2.158 2.182 2.137 2.174 317,669 +0.06(+2.68%)
Mar 20, 2002 2.096 2.129 2.091 2.118 315,445 +0.03(+1.29%)
Mar 19, 2002 2.096 2.099 2.069 2.091 170,881 -0.01(-0.64%)
Mar 18, 2002 2.091 2.118 2.091 2.104 130,107 +0.00(+0.00%)
Mar 15, 2002 2.091 2.112 2.077 2.104 68,575 +0.02(+0.78%)
Mar 14, 2002 2.077 2.088 2.061 2.088 98,229 -0.00(-0.13%)
Mar 13, 2002 2.126 2.126 2.075 2.091 575,290 -0.04(-1.65%)
Mar 12, 2002 2.158 2.158 2.112 2.126 135,667 -0.02(-1.13%)
Mar 11, 2002 2.153 2.164 2.131 2.150 355,478 +0.05(+2.18%)
Mar 08, 2002 2.104 2.139 2.104 2.104 313,963 -0.01(-0.26%)
Mar 07, 2002 2.150 2.153 2.050 2.110 932,993 -0.13(-6.01%)
Mar 06, 2002 2.182 2.266 2.172 2.245 2,900,174 +0.25(+12.28%)
Mar 05, 2002 1.956 2.007 1.950 1.999 481,138 +0.05(+2.35%)
Mar 04, 2002 1.915 1.956 1.915 1.953 423,683 +0.04(+2.12%)
Mar 01, 2002 1.888 1.913 1.888 1.913 282,455 +0.02(+1.29%)
Feb 28, 2002 1.913 1.913 1.888 1.888 265,404 -0.02(-1.27%)
Feb 27, 2002 1.888 1.913 1.886 1.913 321,747 +0.08(+4.11%)
Feb 26, 2002 1.888 1.888 1.821 1.837 424,424 -0.04(-2.30%)
Feb 25, 2002 1.918 1.918 1.834 1.880 464,457 -0.04(-1.83%)
Feb 22, 2002 1.915 1.918 1.910 1.915 532,662 +0.01(+0.28%)
Feb 21, 2002 1.918 1.921 1.902 1.910 183,855 -0.02(-1.12%)
Feb 20, 2002 1.915 1.940 1.915 1.932 646,830 +0.02(+0.84%)
Feb 19, 2002 1.888 1.940 1.888 1.915 1,768,128 +0.04(+2.16%)
Feb 18, 2002 1.875 1.888 1.861 1.875 374,754 +0.00(+0.00%)
Feb 15, 2002 1.875 1.888 1.861 1.875 374,754 +0.06(+3.42%)
Feb 14, 2002 1.848 1.861 1.797 1.813 358,444 -0.05(-2.61%)
Feb 13, 2002 1.821 1.867 1.813 1.861 163,839 +0.04(+2.22%)
Feb 12, 2002 1.834 1.834 1.821 1.821 158,649 -0.01(-0.74%)
Feb 11, 2002 1.821 1.861 1.816 1.834 166,063 +0.01(+0.74%)
Feb 08, 2002 1.786 1.843 1.786 1.821 250,206 +0.06(+3.53%)
Feb 07, 2002 1.794 1.797 1.756 1.759 1,034,558 -0.14(-7.25%)
Feb 06, 2002 1.891 1.897 1.870 1.897 1,494,939 -0.01(-0.28%)
Feb 05, 2002 1.894 1.907 1.888 1.902 328,790 +0.01(+0.43%)
Feb 04, 2002 1.897 1.913 1.888 1.894 783,239 -0.02(-1.27%)
Feb 01, 2002 1.913 1.926 1.907 1.918 555,273 -0.02(-1.11%)
Jan 31, 2002 1.886 1.940 1.883 1.940 343,988 +0.06(+3.45%)
Jan 30, 2002 1.834 1.875 1.834 1.875 378,831 +0.04(+2.21%)
Jan 29, 2002 1.840 1.861 1.834 1.834 319,152 +0.02(+1.19%)
Jan 28, 2002 1.821 1.856 1.813 1.813 1,445,639 -0.02(-1.32%)
Jan 25, 2002 1.848 1.867 1.837 1.837 849,961 -0.04(-2.01%)
Jan 24, 2002 1.861 1.888 1.851 1.875 926,691 +0.08(+4.51%)
Jan 23, 2002 1.754 1.802 1.748 1.794 309,144 +0.05(+2.62%)
Jan 22, 2002 1.675 1.748 1.675 1.748 224,630 +0.09(+5.37%)
Jan 21, 2002 1.673 1.686 1.651 1.659 360,297 +0.00(+0.00%)
Jan 18, 2002 1.673 1.686 1.651 1.659 360,297 -0.04(-2.38%)
Jan 17, 2002 1.713 1.727 1.694 1.700 1,145,761 -0.04(-2.33%)
Jan 16, 2002 1.740 1.764 1.713 1.740 731,715 -0.03(-1.53%)
Jan 15, 2002 1.727 1.767 1.721 1.767 341,763 +0.04(+2.34%)
Jan 14, 2002 1.700 1.735 1.689 1.727 726,526 +0.03(+1.59%)
Jan 11, 2002 1.643 1.713 1.643 1.700 702,432 +0.08(+5.18%)
Jan 10, 2002 1.565 1.632 1.565 1.616 643,124 +0.05(+3.28%)
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.