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 )

19.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jan 30, 2004 5.064 5.098 4.927 5.087 562,994 -0.05(-0.95%)
Jan 29, 2004 5.141 5.198 5.115 5.135 1,179,557 -0.01(-0.22%)
Jan 28, 2004 5.384 5.384 5.144 5.147 641,071 -0.21(-3.84%)
Jan 27, 2004 5.415 5.444 5.341 5.352 944,626 -0.05(-0.90%)
Jan 26, 2004 5.375 5.415 5.307 5.401 307,756 -0.02(-0.32%)
Jan 23, 2004 5.441 5.444 5.398 5.418 419,445 -0.02(-0.42%)
Jan 22, 2004 5.564 5.564 5.438 5.441 457,958 -0.11(-2.06%)
Jan 21, 2004 5.470 5.555 5.395 5.555 1,232,076 +0.07(+1.25%)
Jan 20, 2004 5.161 5.527 5.161 5.487 1,113,735 +0.31(+5.90%)
Jan 16, 2004 5.152 5.198 5.130 5.181 275,545 +0.09(+1.74%)
Jan 15, 2004 5.113 5.113 5.055 5.093 537,785 -0.05(-0.94%)
Jan 14, 2004 5.070 5.173 5.070 5.141 221,976 +0.02(+0.45%)
Jan 13, 2004 5.084 5.167 5.084 5.118 504,874 +0.04(+0.84%)
Jan 12, 2004 5.133 5.141 5.067 5.075 828,386 -0.17(-3.16%)
Jan 09, 2004 5.298 5.315 5.241 5.241 600,457 -0.03(-0.54%)
Jan 08, 2004 5.133 5.241 5.110 5.270 1,080,473 +0.23(+4.65%)
Jan 07, 2004 4.941 5.084 4.913 5.035 876,703 -0.25(-4.75%)
Jan 06, 2004 5.241 5.398 5.241 5.287 1,078,723 +0.02(+0.33%)
Jan 05, 2004 5.198 5.341 5.158 5.270 1,247,131 +0.38(+7.77%)
Jan 02, 2004 4.798 4.915 4.741 4.890 739,455 +0.20(+4.26%)
Dec 31, 2003 4.684 4.758 4.638 4.690 559,843 +0.02(+0.37%)
Dec 30, 2003 4.684 4.747 4.656 4.673 733,503 +0.03(+0.55%)
Dec 29, 2003 4.384 4.684 4.384 4.647 935,523 +0.29(+6.62%)
Dec 26, 2003 4.373 4.398 4.338 4.358 77,026 -0.01(-0.33%)
Dec 24, 2003 4.398 4.404 4.370 4.373 91,031 -0.03(-0.58%)
Dec 23, 2003 4.333 4.407 4.333 4.398 275,195 +0.00(+0.07%)
Dec 22, 2003 4.418 4.418 4.341 4.396 572,447 +0.03(+0.59%)
Dec 19, 2003 4.418 4.418 4.361 4.370 380,231 -0.03(-0.71%)
Dec 18, 2003 4.338 4.424 4.327 4.401 635,119 +0.06(+1.38%)
Dec 17, 2003 4.213 4.356 4.190 4.341 844,141 +0.15(+3.54%)
Dec 16, 2003 4.284 4.284 4.170 4.193 637,220 -0.03(-0.74%)
Dec 15, 2003 4.256 4.256 4.199 4.224 1,156,099 -0.00(-0.07%)
Dec 12, 2003 4.170 4.227 4.170 4.227 529,733 +0.07(+1.58%)
Dec 11, 2003 4.056 4.210 4.056 4.161 716,347 +0.21(+5.20%)
Dec 10, 2003 3.984 3.984 3.924 3.956 1,036,708 +0.06(+1.54%)
Dec 09, 2003 3.941 3.941 3.879 3.896 1,296,498 -0.07(-1.87%)
Dec 08, 2003 4.061 4.067 3.970 3.970 969,485 -0.12(-2.93%)
Dec 05, 2003 4.113 4.113 4.084 4.090 212,173 -0.08(-1.92%)
Dec 04, 2003 4.181 4.184 4.141 4.170 161,055 -0.01(-0.27%)
Dec 03, 2003 4.201 4.216 4.176 4.181 239,132 +0.05(+1.11%)
Dec 02, 2003 4.136 4.179 4.119 4.136 284,648 -0.01(-0.34%)
Dec 01, 2003 4.150 4.164 4.113 4.150 780,419 +0.00(+0.07%)
Nov 28, 2003 4.170 4.184 4.141 4.147 585,752 +0.09(+2.33%)
Nov 26, 2003 4.027 4.050 4.027 4.053 579,100 +0.03(+0.78%)
Nov 25, 2003 4.050 4.050 4.013 4.021 501,023 +0.01(+0.21%)
Nov 24, 2003 4.044 4.044 3.981 4.013 513,627 -0.03(-0.78%)
Nov 21, 2003 3.941 4.053 4.033 4.044 656,476 +0.10(+2.61%)
Nov 20, 2003 3.956 3.984 3.944 3.941 272,394 +0.05(+1.25%)
Nov 19, 2003 3.987 3.987 3.862 3.893 870,751 -0.08(-2.01%)
Nov 18, 2003 4.024 4.024 3.970 3.973 392,835 -0.01(-0.29%)
Nov 17, 2003 3.921 3.956 3.904 3.984 518,179 +0.16(+4.10%)
Nov 14, 2003 3.927 3.956 3.827 3.827 497,171 -0.08(-1.97%)
Nov 13, 2003 3.984 3.984 3.899 3.904 566,145 -0.12(-3.05%)
Nov 12, 2003 3.944 4.056 3.944 4.027 1,102,531 +0.23(+6.01%)
Nov 11, 2003 3.747 3.790 3.744 3.799 1,542,633 +0.05(+1.29%)
Nov 10, 2003 3.842 3.842 3.744 3.750 1,720,494 -0.10(-2.60%)
Nov 07, 2003 3.859 3.927 3.804 3.850 2,775,409 -0.24(-5.80%)
Nov 06, 2003 4.119 4.164 4.084 4.087 1,550,336 -0.03(-0.62%)
Nov 05, 2003 3.859 4.130 3.787 4.113 2,615,754 +0.32(+8.43%)
Nov 04, 2003 3.859 3.896 3.787 3.793 2,301,426 -0.25(-6.28%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.