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, 2003 4.122 4.122 4.091 4.056 1,103,767 -0.08(-1.87%)
Oct 30, 2003 4.156 4.165 4.133 4.133 1,175,531 -0.06(-1.50%)
Oct 29, 2003 4.185 4.213 4.128 4.196 1,630,621 +0.01(+0.27%)
Oct 28, 2003 4.142 4.211 4.139 4.185 888,124 +0.01(+0.27%)
Oct 27, 2003 4.085 4.225 4.062 4.173 1,055,107 +0.07(+1.81%)
Oct 24, 2003 4.088 4.142 4.002 4.099 818,111 -0.01(-0.35%)
Oct 23, 2003 4.131 4.131 4.056 4.113 1,104,467 -0.07(-1.71%)
Oct 22, 2003 4.228 4.242 4.185 4.185 405,029 -0.06(-1.35%)
Oct 21, 2003 4.236 4.245 4.213 4.242 511,100 +0.03(+0.68%)
Oct 20, 2003 4.228 4.251 4.213 4.213 501,298 +0.00(+0.00%)
Oct 17, 2003 4.271 4.271 4.148 4.213 926,282 +0.07(+1.58%)
Oct 16, 2003 4.099 4.153 4.093 4.148 996,646 -0.02(-0.55%)
Oct 15, 2003 4.219 4.219 4.145 4.171 547,857 -0.05(-1.15%)
Oct 14, 2003 4.271 4.271 4.199 4.219 867,120 -0.04(-0.87%)
Oct 13, 2003 4.242 4.285 4.236 4.256 965,840 -0.12(-2.81%)
Oct 10, 2003 4.256 4.385 4.256 4.379 825,462 +0.08(+1.86%)
Oct 09, 2003 4.271 4.368 4.176 4.299 935,034 +0.09(+2.10%)
Oct 08, 2003 4.125 4.211 4.125 4.211 1,130,022 +0.01(+0.27%)
Oct 07, 2003 4.228 4.228 4.165 4.199 1,372,970 -0.09(-2.13%)
Oct 06, 2003 4.185 4.299 4.185 4.291 1,359,317 -0.03(-0.73%)
Oct 03, 2003 4.328 4.351 4.253 4.322 987,894 +0.01(+0.13%)
Oct 02, 2003 4.353 4.353 4.313 4.316 1,962,136 +0.15(+3.56%)
Oct 01, 2003 4.028 4.171 4.028 4.168 1,409,727 +0.27(+7.04%)
Sep 30, 2003 3.885 3.956 3.885 3.894 665,481 +0.04(+1.04%)
Sep 29, 2003 3.788 3.791 3.788 3.854 736,195 +0.07(+1.81%)
Sep 26, 2003 3.819 3.848 3.785 3.785 686,135 -0.08(-2.07%)
Sep 25, 2003 3.888 3.888 3.788 3.865 815,310 -0.06(-1.46%)
Sep 24, 2003 3.999 3.999 3.919 3.922 1,795,503 +0.21(+5.53%)
Sep 23, 2003 3.674 3.728 3.668 3.716 1,516,498 +0.16(+4.41%)
Sep 22, 2003 3.542 3.571 3.516 3.559 465,941 -0.04(-1.11%)
Sep 19, 2003 3.571 3.628 3.556 3.599 490,446 +0.02(+0.64%)
Sep 18, 2003 3.571 3.605 3.565 3.576 403,979 -0.01(-0.16%)
Sep 17, 2003 3.562 3.642 3.562 3.582 493,947 +0.01(+0.16%)
Sep 16, 2003 3.536 3.616 3.536 3.576 1,261,648 +0.06(+1.62%)
Sep 15, 2003 3.471 3.528 3.445 3.519 559,760 +0.09(+2.75%)
Sep 12, 2003 3.445 3.448 3.408 3.425 1,019,050 +0.02(+0.59%)
Sep 11, 2003 3.399 3.405 3.362 3.405 1,557,806 -0.11(-3.09%)
Sep 10, 2003 3.542 3.556 3.511 3.514 1,474,490 -0.21(-5.67%)
Sep 09, 2003 3.685 3.728 3.628 3.725 2,064,356 +0.01(+0.31%)
Sep 08, 2003 3.714 3.811 3.685 3.714 1,444,734 +0.07(+1.80%)
Sep 05, 2003 3.545 3.682 3.545 3.648 1,932,030 +0.17(+4.93%)
Sep 04, 2003 3.422 3.534 3.405 3.476 1,137,024 +0.13(+3.84%)
Sep 03, 2003 3.294 3.371 3.282 3.348 1,384,872 +0.10(+3.08%)
Sep 02, 2003 3.251 3.251 3.188 3.248 1,069,460 +0.05(+1.52%)
Aug 29, 2003 3.157 3.228 3.157 3.199 391,377 +0.04(+1.36%)
Aug 28, 2003 3.142 3.168 3.108 3.157 378,774 +0.02(+0.64%)
Aug 27, 2003 3.137 3.142 3.088 3.137 220,893 +0.02(+0.73%)
Aug 26, 2003 3.145 3.157 3.071 3.114 349,718 -0.02(-0.64%)
Aug 25, 2003 3.168 3.182 3.134 3.134 208,991 -0.02(-0.72%)
Aug 22, 2003 3.194 3.222 3.157 3.157 754,748 -0.00(-0.09%)
Aug 21, 2003 3.122 3.171 3.114 3.159 409,230 +0.05(+1.56%)
Aug 20, 2003 3.157 3.205 3.111 3.111 675,983 -0.01(-0.27%)
Aug 19, 2003 3.242 3.242 3.102 3.119 902,127 +0.02(+0.55%)
Aug 18, 2003 3.085 3.125 3.071 3.102 595,467 +0.05(+1.59%)
Aug 15, 2003 3.042 3.065 3.014 3.054 1,603,315 +0.11(+3.79%)
Aug 14, 2003 2.934 2.985 2.911 2.942 1,168,180 +0.03(+0.98%)
Aug 13, 2003 2.894 2.928 2.874 2.914 479,244 +0.04(+1.49%)
Aug 12, 2003 2.879 2.894 2.848 2.871 352,519 +0.02(+0.60%)
Aug 11, 2003 2.854 2.857 2.842 2.854 365,472 +0.00(+0.10%)
Aug 08, 2003 2.879 2.882 2.831 2.851 679,483 -0.09(-2.92%)
Aug 07, 2003 2.948 2.959 2.917 2.937 656,379 +0.05(+1.78%)
Aug 06, 2003 2.819 2.899 2.817 2.885 612,270 +0.07(+2.54%)
Aug 05, 2003 2.679 2.862 2.671 2.814 2,776,397 -0.04(-1.40%)
Aug 04, 2003 2.885 2.905 2.802 2.854 587,065 -0.07(-2.54%)
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.