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, 2005 5.642 5.865 5.633 5.816 1,160,828 +0.16(+2.78%)
Oct 28, 2005 5.713 5.742 5.585 5.659 736,195 -0.03(-0.55%)
Oct 27, 2005 5.842 5.842 5.665 5.690 283,205 -0.10(-1.78%)
Oct 26, 2005 5.776 5.827 5.750 5.793 252,749 -0.01(-0.10%)
Oct 25, 2005 5.899 5.899 5.759 5.799 561,510 -0.06(-1.02%)
Oct 24, 2005 5.825 5.865 5.785 5.859 291,957 +0.03(+0.59%)
Oct 21, 2005 5.759 5.850 5.756 5.825 407,130 +0.06(+1.09%)
Oct 20, 2005 5.885 5.885 5.696 5.762 641,676 -0.19(-3.26%)
Oct 19, 2005 5.862 5.956 5.736 5.956 638,525 +0.02(+0.39%)
Oct 18, 2005 5.976 5.976 5.927 5.933 526,153 -0.03(-0.57%)
Oct 17, 2005 5.827 6.013 5.799 5.967 676,333 +0.10(+1.65%)
Oct 14, 2005 5.856 5.882 5.802 5.870 744,246 +0.13(+2.24%)
Oct 13, 2005 5.785 5.785 5.687 5.742 358,120 -0.05(-0.89%)
Oct 12, 2005 5.827 5.827 5.776 5.793 905,278 -0.05(-0.93%)
Oct 11, 2005 5.885 5.899 5.830 5.847 386,826 -0.01(-0.15%)
Oct 10, 2005 6.082 6.082 5.813 5.856 254,500 +0.05(+0.79%)
Oct 07, 2005 5.842 5.867 5.787 5.810 1,244,145 -0.02(-0.39%)
Oct 06, 2005 6.027 6.027 5.825 5.833 1,867,968 -0.25(-4.13%)
Oct 05, 2005 6.056 6.176 6.027 6.085 1,168,880 -0.01(-0.23%)
Oct 04, 2005 6.039 6.102 6.002 6.099 819,861 +0.06(+0.99%)
Oct 03, 2005 5.942 6.042 5.876 6.039 1,038,304 +0.09(+1.59%)
Sep 30, 2005 5.827 5.962 5.827 5.945 1,165,379 +0.18(+3.12%)
Sep 29, 2005 5.785 5.893 5.716 5.765 666,531 +0.05(+0.85%)
Sep 28, 2005 5.713 5.736 5.696 5.716 333,615 -0.03(-0.45%)
Sep 27, 2005 5.713 5.787 5.699 5.742 325,914 +0.01(+0.20%)
Sep 26, 2005 5.742 5.813 5.716 5.730 526,503 +0.14(+2.50%)
Sep 23, 2005 5.590 5.630 5.499 5.590 539,806 +0.03(+0.62%)
Sep 22, 2005 5.570 5.582 5.536 5.556 834,564 -0.15(-2.65%)
Sep 21, 2005 5.713 5.770 5.690 5.707 594,067 -0.05(-0.79%)
Sep 20, 2005 5.870 5.870 5.713 5.753 1,092,915 -0.14(-2.38%)
Sep 19, 2005 5.890 6.070 5.870 5.893 466,641 -0.01(-0.10%)
Sep 16, 2005 5.870 5.910 5.839 5.899 693,136 +0.11(+1.98%)
Sep 15, 2005 5.790 5.825 5.750 5.785 798,857 -0.05(-0.78%)
Sep 14, 2005 5.799 5.890 5.785 5.830 1,004,347 -0.11(-1.92%)
Sep 13, 2005 5.996 6.010 5.913 5.945 918,580 -0.15(-2.53%)
Sep 12, 2005 6.130 6.147 5.999 6.099 1,732,141 -0.03(-0.51%)
Sep 09, 2005 6.284 6.284 6.093 6.130 3,978,883 +0.12(+1.95%)
Sep 08, 2005 5.927 6.039 5.890 6.013 2,645,821 +0.29(+5.09%)
Sep 07, 2005 5.627 5.730 5.605 5.722 1,214,739 +0.12(+2.19%)
Sep 06, 2005 5.585 5.650 5.567 5.599 2,249,893 +0.10(+1.87%)
Sep 02, 2005 5.485 5.539 5.465 5.496 665,481 +0.05(+0.84%)
Sep 01, 2005 5.534 5.542 5.356 5.450 2,249,193 -0.03(-0.63%)
Aug 31, 2005 5.627 5.636 5.385 5.485 3,308,151 +0.06(+1.16%)
Aug 30, 2005 5.453 5.470 5.350 5.422 2,280,349 +0.25(+4.86%)
Aug 29, 2005 5.136 5.213 5.073 5.170 2,250,943 -0.20(-3.77%)
Aug 26, 2005 5.439 5.439 5.345 5.373 1,264,799 -0.02(-0.42%)
Aug 25, 2005 5.442 5.456 5.368 5.396 2,506,843 +0.08(+1.56%)
Aug 24, 2005 5.499 5.556 5.250 5.313 5,471,928 -0.42(-7.28%)
Aug 23, 2005 5.833 5.836 5.687 5.730 1,191,634 -0.14(-2.34%)
Aug 22, 2005 5.856 5.899 5.845 5.867 355,670 +0.04(+0.74%)
Aug 19, 2005 5.796 5.842 5.785 5.825 446,337 +0.03(+0.49%)
Aug 18, 2005 5.842 5.845 5.716 5.796 1,275,651 -0.19(-3.24%)
Aug 17, 2005 5.970 6.016 5.956 5.990 461,390 +0.00(+0.05%)
Aug 16, 2005 5.962 6.036 5.959 5.987 1,007,498 -0.05(-0.90%)
Aug 15, 2005 6.085 6.096 5.956 6.042 1,196,185 -0.21(-3.34%)
Aug 12, 2005 6.399 6.402 6.242 6.250 750,547 -0.31(-4.79%)
Aug 11, 2005 6.556 6.624 6.516 6.564 235,596 -0.02(-0.30%)
Aug 10, 2005 6.513 6.639 6.513 6.584 536,655 +0.19(+2.90%)
Aug 09, 2005 6.293 6.450 6.279 6.399 736,895 +0.13(+2.10%)
Aug 08, 2005 6.270 6.313 6.219 6.267 619,622 -0.14(-2.18%)
Aug 05, 2005 6.493 6.493 6.324 6.407 312,961 -0.08(-1.28%)
Aug 04, 2005 6.564 6.567 6.453 6.490 329,414 -0.14(-2.07%)
Aug 03, 2005 6.670 6.670 6.604 6.627 588,465 +0.00(+0.04%)
Aug 02, 2005 6.627 6.659 6.602 6.624 568,862 +0.16(+2.47%)
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.