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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 10.51 10.54 10.31 10.44 1,111,469 +0.15(+1.41%)
Oct 30, 2006 10.28 10.32 10.22 10.30 591,616 -0.01(-0.06%)
Oct 27, 2006 10.44 10.48 10.30 10.30 242,247 -0.19(-1.77%)
Oct 26, 2006 10.41 10.51 10.30 10.49 754,398 +0.13(+1.21%)
Oct 25, 2006 10.27 10.42 10.26 10.36 1,228,742 +0.08(+0.81%)
Oct 24, 2006 10.18 10.29 10.17 10.28 365,472 +0.10(+0.98%)
Oct 23, 2006 10.11 10.27 10.11 10.18 500,598 -0.05(-0.45%)
Oct 20, 2006 10.31 10.31 10.20 10.23 413,081 -0.09(-0.83%)
Oct 19, 2006 10.14 10.32 10.14 10.31 853,468 -0.06(-0.58%)
Oct 18, 2006 10.27 10.42 10.27 10.37 781,003 +0.15(+1.51%)
Oct 17, 2006 10.27 10.30 10.11 10.22 329,414 -0.07(-0.64%)
Oct 16, 2006 10.29 10.31 10.23 10.28 324,163 +0.00(+0.00%)
Oct 13, 2006 10.21 10.37 10.20 10.28 618,221 +0.00(+0.00%)
Oct 12, 2006 10.28 10.33 10.25 10.28 1,299,456 +0.00(+0.00%)
Oct 11, 2006 10.28 10.39 10.26 10.28 1,040,404 -0.16(-1.50%)
Oct 10, 2006 10.38 10.46 10.32 10.44 392,077 +0.01(+0.08%)
Oct 09, 2006 10.43 10.46 10.36 10.43 177,835 -0.07(-0.63%)
Oct 06, 2006 10.51 10.51 10.37 10.50 614,721 -0.11(-1.02%)
Oct 05, 2006 10.55 10.61 10.50 10.61 1,121,621 +0.14(+1.31%)
Oct 04, 2006 10.30 10.47 10.30 10.47 1,436,333 +0.19(+1.83%)
Oct 03, 2006 10.31 10.35 10.24 10.28 339,566 -0.10(-0.99%)
Oct 02, 2006 10.34 10.51 10.32 10.38 562,910 +0.05(+0.53%)
Sep 29, 2006 10.44 10.45 10.28 10.33 391,377 -0.11(-1.09%)
Sep 28, 2006 10.51 10.53 10.43 10.44 368,272 +0.08(+0.77%)
Sep 27, 2006 10.24 10.43 10.24 10.36 602,818 +0.13(+1.23%)
Sep 26, 2006 10.27 10.27 10.17 10.24 648,327 +0.03(+0.25%)
Sep 25, 2006 10.08 10.21 9.901 10.21 496,047 +0.14(+1.36%)
Sep 22, 2006 10.25 10.27 10.03 10.08 452,989 -0.15(-1.42%)
Sep 21, 2006 10.19 10.31 10.19 10.22 893,376 -0.02(-0.20%)
Sep 20, 2006 10.13 10.28 10.13 10.24 826,862 +0.14(+1.36%)
Sep 19, 2006 10.29 10.35 9.981 10.10 1,270,750 -0.14(-1.34%)
Sep 18, 2006 10.24 10.31 10.16 10.24 565,361 +0.24(+2.43%)
Sep 15, 2006 9.861 10.06 9.858 9.998 861,869 +0.16(+1.60%)
Sep 14, 2006 9.912 9.921 9.824 9.841 580,064 -0.06(-0.58%)
Sep 13, 2006 9.670 9.998 9.627 9.898 714,490 +0.16(+1.61%)
Sep 12, 2006 9.698 9.815 9.695 9.741 977,742 -0.03(-0.26%)
Sep 11, 2006 9.987 9.989 9.670 9.767 802,008 -0.23(-2.34%)
Sep 08, 2006 9.964 10.07 9.949 10.00 827,563 +0.09(+0.89%)
Sep 07, 2006 10.01 10.04 9.801 9.912 507,950 -0.16(-1.62%)
Sep 06, 2006 10.23 10.47 10.00 10.08 1,124,771 -0.16(-1.54%)
Sep 05, 2006 10.24 10.28 10.12 10.23 543,307 +0.19(+1.91%)
Sep 01, 2006 9.995 10.13 9.935 10.04 777,503 +0.05(+0.46%)
Aug 31, 2006 10.08 10.08 9.987 9.995 232,095 -0.09(-0.88%)
Aug 30, 2006 9.955 10.18 9.955 10.08 818,461 -0.12(-1.15%)
Aug 29, 2006 9.915 10.20 9.869 10.20 833,164 +0.33(+3.39%)
Aug 28, 2006 9.812 9.969 9.772 9.867 612,970 +0.04(+0.41%)
Aug 25, 2006 9.741 9.892 9.741 9.827 505,149 +0.09(+0.88%)
Aug 24, 2006 9.804 9.909 9.630 9.741 746,347 -0.06(-0.58%)
Aug 23, 2006 10.13 10.14 9.798 9.798 799,907 -0.33(-3.24%)
Aug 22, 2006 10.12 10.23 10.10 10.13 438,986 -0.05(-0.53%)
Aug 21, 2006 10.28 10.28 10.10 10.18 832,464 -0.10(-0.94%)
Aug 18, 2006 10.14 10.31 10.14 10.28 161,731 -0.01(-0.08%)
Aug 17, 2006 10.29 10.35 10.24 10.29 450,538 -0.01(-0.06%)
Aug 16, 2006 10.15 10.34 10.15 10.29 593,366 +0.12(+1.21%)
Aug 15, 2006 9.984 10.22 9.967 10.17 564,661 +0.17(+1.71%)
Aug 14, 2006 9.947 10.13 9.944 9.998 281,805 +0.06(+0.57%)
Aug 11, 2006 9.855 10.00 9.855 9.941 310,161 +0.05(+0.52%)
Aug 10, 2006 9.947 9.947 9.704 9.889 542,956 -0.05(-0.55%)
Aug 09, 2006 9.941 10.13 9.904 9.944 430,234 +0.20(+2.08%)
Aug 08, 2006 9.929 9.998 9.730 9.741 565,361 -0.24(-2.38%)
Aug 07, 2006 10.09 10.11 9.952 9.978 500,248 +0.03(+0.29%)
Aug 04, 2006 9.964 10.22 9.809 9.949 740,045 +0.15(+1.57%)
Aug 03, 2006 9.898 9.929 9.758 9.795 1,305,757 -0.19(-1.92%)
Aug 02, 2006 9.827 10.02 9.707 9.987 1,142,975 +0.53(+5.59%)
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.