Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

17.30 -0.09 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2003 2.309 2.354 2.294 2.339 611,935 +0.01(+0.26%)
Jan 30, 2003 2.327 2.342 2.315 2.333 762,334 +0.00(+0.00%)
Jan 29, 2003 2.309 2.339 2.309 2.333 495,217 -0.04(-1.52%)
Jan 28, 2003 2.309 2.363 2.309 2.369 789,012 +0.05(+2.33%)
Jan 27, 2003 2.279 2.324 2.276 2.315 1,274,225 -0.01(-0.39%)
Jan 24, 2003 2.378 2.378 2.324 2.324 430,188 -0.05(-2.27%)
Jan 23, 2003 2.384 2.384 2.354 2.378 518,894 +0.02(+1.02%)
Jan 22, 2003 2.339 2.360 2.339 2.354 639,947 -0.01(-0.63%)
Jan 21, 2003 2.357 2.369 2.342 2.369 399,175 +0.01(+0.64%)
Jan 17, 2003 2.312 2.378 2.312 2.354 467,871 +0.04(+1.82%)
Jan 16, 2003 2.306 2.348 2.306 2.312 2,162,281 -0.15(-6.20%)
Jan 15, 2003 2.459 2.495 2.447 2.465 490,214 -0.05(-2.14%)
Jan 14, 2003 2.468 2.543 2.468 2.519 157,068 +0.04(+1.57%)
Jan 13, 2003 2.477 2.489 2.468 2.480 569,249 +0.01(+0.49%)
Jan 10, 2003 2.444 2.492 2.444 2.468 794,348 +0.00(+0.12%)
Jan 09, 2003 2.429 2.486 2.429 2.465 1,097,147 +0.07(+2.75%)
Jan 08, 2003 2.384 2.399 2.384 2.399 948,082 +0.02(+0.76%)
Jan 07, 2003 2.390 2.396 2.366 2.381 1,059,464 -0.08(-3.29%)
Jan 06, 2003 2.399 2.486 2.390 2.462 1,126,827 -0.06(-2.38%)
Jan 03, 2003 2.513 2.534 2.513 2.522 265,116 +0.02(+0.72%)
Jan 02, 2003 2.534 2.534 2.495 2.504 341,483 -0.04(-1.65%)
Dec 31, 2002 2.507 2.552 2.507 2.546 102,044 +0.04(+1.55%)
Dec 30, 2002 2.519 2.546 2.504 2.507 49,354 -0.02(-0.71%)
Dec 27, 2002 2.609 2.609 2.489 2.525 161,737 -0.08(-3.00%)
Dec 26, 2002 2.615 2.615 2.603 2.603 113,383 -0.01(-0.46%)
Dec 24, 2002 2.600 2.636 2.600 2.615 91,373 +0.04(+1.75%)
Dec 23, 2002 2.693 2.693 2.549 2.570 291,127 -0.11(-4.03%)
Dec 20, 2002 2.624 2.678 2.603 2.678 487,213 +0.12(+4.57%)
Dec 19, 2002 2.558 2.603 2.549 2.561 330,478 +0.05(+2.03%)
Dec 18, 2002 2.525 2.525 2.504 2.510 153,400 -0.01(-0.59%)
Dec 17, 2002 2.564 2.564 2.507 2.525 426,520 -0.01(-0.36%)
Dec 16, 2002 2.519 2.540 2.489 2.534 813,023 +0.13(+5.62%)
Dec 13, 2002 2.390 2.414 2.384 2.399 874,716 +0.00(+0.00%)
Dec 12, 2002 2.384 2.429 2.384 2.399 1,281,562 +0.01(+0.25%)
Dec 11, 2002 2.420 2.420 2.279 2.393 503,887 -0.04(-1.48%)
Dec 10, 2002 2.345 2.429 2.342 2.429 717,648 +0.10(+4.52%)
Dec 09, 2002 2.345 2.363 2.324 2.324 512,891 -0.04(-1.90%)
Dec 06, 2002 2.393 2.393 2.330 2.369 204,756 -0.01(-0.63%)
Dec 05, 2002 2.399 2.399 2.381 2.384 88,038 -0.01(-0.38%)
Dec 04, 2002 2.369 2.396 2.369 2.393 148,064 +0.02(+1.01%)
Dec 03, 2002 2.321 2.384 2.321 2.369 445,862 +0.07(+3.00%)
Dec 02, 2002 2.243 2.315 2.243 2.300 451,531 -0.00(-0.13%)
Nov 29, 2002 2.249 2.354 2.249 2.303 401,175 +0.03(+1.45%)
Nov 27, 2002 2.225 2.273 2.189 2.270 202,422 +0.04(+2.02%)
Nov 26, 2002 2.237 2.246 2.225 2.225 64,695 -0.01(-0.54%)
Nov 25, 2002 2.252 2.273 2.234 2.237 145,397 -0.01(-0.67%)
Nov 22, 2002 2.339 2.339 2.240 2.252 250,443 -0.01(-0.27%)
Nov 21, 2002 2.264 2.264 2.225 2.258 441,860 +0.04(+1.76%)
Nov 20, 2002 2.129 2.219 2.129 2.219 167,406 +0.04(+2.07%)
Nov 19, 2002 2.183 2.183 2.135 2.174 430,522 -0.00(-0.14%)
Nov 18, 2002 2.189 2.189 2.165 2.177 304,133 -0.01(-0.55%)
Nov 15, 2002 2.183 2.189 2.159 2.189 343,483 -0.04(-2.01%)
Nov 14, 2002 2.150 2.234 2.132 2.234 785,010 +0.14(+6.73%)
Nov 13, 2002 2.090 2.108 2.075 2.093 140,728 -0.02(-0.71%)
Nov 12, 2002 2.084 2.108 2.084 2.108 862,711 +0.13(+6.52%)
Nov 11, 2002 2.003 2.015 1.970 1.979 277,121 +0.00(+0.00%)
Nov 08, 2002 1.994 2.012 1.979 1.979 147,064 +0.03(+1.54%)
Nov 07, 2002 1.949 2.054 1.949 1.949 233,435 -0.03(-1.52%)
Nov 06, 2002 1.979 1.979 1.904 1.979 377,498 -0.01(-0.45%)
Nov 05, 2002 2.009 2.024 1.982 1.988 561,246 -0.10(-4.60%)
Nov 04, 2002 2.069 2.096 2.069 2.084 274,453 +0.04(+2.21%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.