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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 1.760 1.809 1.757 1.798 749,032 +0.05(+2.62%)
Oct 30, 2002 1.625 1.752 1.625 1.752 513,081 +0.14(+8.88%)
Oct 29, 2002 1.658 1.658 1.601 1.609 1,044,713 +0.02(+1.19%)
Oct 28, 2002 1.566 1.604 1.563 1.590 1,078,473 +0.04(+2.79%)
Oct 25, 2002 1.563 1.563 1.523 1.547 701,174 -0.04(-2.71%)
Oct 24, 2002 1.590 1.617 1.571 1.590 399,558 +0.01(+0.68%)
Oct 23, 2002 1.580 1.580 1.542 1.580 498,984 -0.02(-1.51%)
Oct 22, 2002 1.644 1.644 1.539 1.604 1,655,737 -0.07(-4.34%)
Oct 21, 2002 1.639 1.693 1.625 1.677 1,050,278 +0.04(+2.30%)
Oct 18, 2002 1.704 1.704 1.617 1.639 1,378,235 -0.04(-2.41%)
Oct 17, 2002 1.658 1.679 1.625 1.679 1,348,184 +0.08(+5.24%)
Oct 16, 2002 1.612 1.617 1.580 1.596 1,159,349 -0.02(-1.00%)
Oct 15, 2002 1.563 1.658 1.563 1.612 3,741,825 +0.10(+6.41%)
Oct 14, 2002 1.442 1.536 1.421 1.515 3,429,078 -0.37(-19.83%)
Oct 11, 2002 1.873 1.900 1.792 1.890 1,547,036 -0.02(-1.13%)
Oct 10, 2002 1.876 1.919 1.876 1.911 259,323 +0.02(+1.29%)
Oct 09, 2002 1.946 1.946 1.887 1.887 270,453 -0.07(-3.45%)
Oct 08, 2002 1.954 1.954 1.927 1.954 336,118 +0.03(+1.40%)
Oct 07, 2002 1.949 1.968 1.927 1.927 172,882 -0.01(-0.42%)
Oct 04, 2002 1.960 1.995 1.900 1.935 370,250 -0.02(-0.97%)
Oct 03, 2002 1.995 2.062 1.954 1.954 204,787 -0.01(-0.69%)
Oct 02, 2002 2.022 2.022 1.954 1.968 519,388 -0.12(-5.81%)
Oct 01, 2002 1.995 2.089 1.981 2.089 278,614 +0.09(+4.31%)
Sep 30, 2002 1.995 2.035 1.954 2.003 470,046 +0.04(+1.78%)
Sep 27, 2002 1.989 2.005 1.968 1.968 332,779 -0.04(-2.14%)
Sep 26, 2002 2.016 2.024 2.008 2.011 719,353 +0.02(+0.81%)
Sep 25, 2002 1.978 1.995 1.954 1.995 138,380 +0.04(+2.21%)
Sep 24, 2002 1.916 1.965 1.916 1.952 291,228 +0.01(+0.42%)
Sep 23, 2002 1.954 1.954 1.930 1.943 480,063 -0.03(-1.37%)
Sep 20, 2002 1.919 1.981 1.919 1.970 428,124 +0.08(+4.43%)
Sep 19, 2002 1.978 1.978 1.863 1.887 397,332 -0.12(-5.79%)
Sep 18, 2002 2.016 2.022 1.995 2.003 304,584 -0.05(-2.62%)
Sep 17, 2002 2.043 2.089 2.043 2.057 94,973 +0.01(+0.66%)
Sep 16, 2002 2.049 2.054 2.035 2.043 317,198 +0.04(+2.02%)
Sep 13, 2002 2.038 2.043 1.995 2.003 312,004 -0.09(-4.50%)
Sep 12, 2002 2.140 2.143 2.081 2.097 146,170 -0.07(-3.23%)
Sep 11, 2002 2.156 2.200 2.156 2.167 69,375 +0.02(+0.75%)
Sep 10, 2002 2.143 2.183 2.143 2.151 248,193 +0.03(+1.40%)
Sep 09, 2002 2.067 2.129 2.067 2.121 225,563 +0.05(+2.21%)
Sep 06, 2002 2.062 2.102 2.051 2.076 98,312 +0.06(+2.80%)
Sep 05, 2002 1.984 2.027 1.984 2.019 388,799 +0.06(+3.31%)
Sep 04, 2002 1.949 1.962 1.941 1.954 488,596 -0.05(-2.55%)
Sep 03, 2002 2.108 2.108 1.973 2.005 1,015,034 -0.12(-5.82%)
Aug 30, 2002 2.170 2.170 2.116 2.129 1,112,975 -0.04(-1.86%)
Aug 29, 2002 2.183 2.183 2.148 2.170 371,362 -0.05(-2.42%)
Aug 28, 2002 2.264 2.264 2.197 2.224 122,798 -0.04(-1.79%)
Aug 27, 2002 2.286 2.286 2.237 2.264 252,274 -0.03(-1.18%)
Aug 26, 2002 2.310 2.310 2.267 2.291 200,335 -0.02(-0.82%)
Aug 23, 2002 2.332 2.345 2.294 2.310 140,234 -0.01(-0.35%)
Aug 22, 2002 2.359 2.359 2.286 2.318 457,804 -0.03(-1.15%)
Aug 21, 2002 2.270 2.383 2.267 2.345 638,477 +0.10(+4.57%)
Aug 20, 2002 2.270 2.275 2.237 2.243 353,555 +0.04(+1.59%)
Aug 16, 2002 2.197 2.229 2.183 2.208 498,984 +0.02(+0.74%)
Aug 15, 2002 2.189 2.194 2.170 2.191 142,460 +0.01(+0.37%)
Aug 14, 2002 2.229 2.237 2.162 2.183 290,857 -0.05(-2.29%)
Aug 13, 2002 2.218 2.264 2.218 2.235 138,751 +0.01(+0.48%)
Aug 12, 2002 2.272 2.272 2.224 2.224 141,347 +0.02(+1.10%)
Aug 07, 2002 2.156 2.237 2.146 2.200 1,029,131 +0.03(+1.24%)
Aug 06, 2002 2.065 2.173 2.065 2.173 647,381 +0.08(+4.00%)
Aug 05, 2002 2.135 2.143 2.089 2.089 265,630 -0.01(-0.26%)
Aug 02, 2002 2.143 2.164 2.076 2.094 652,574 -0.04(-1.89%)
Aug 01, 2002 2.162 2.191 2.135 2.135 624,750 -0.03(-1.25%)
Jul 31, 2002 2.129 2.170 2.102 2.162 1,051,391 +0.01(+0.25%)
Jul 30, 2002 2.156 2.170 2.119 2.156 803,197 +0.05(+2.17%)
Jul 29, 2002 2.035 2.111 2.022 2.111 147,283 +0.18(+9.51%)
Jul 26, 2002 1.935 1.968 1.914 1.927 366,911 -0.08(-4.03%)
Jul 25, 2002 2.092 2.100 1.968 2.008 961,611 -0.16(-7.45%)
Jul 24, 2002 2.132 2.183 2.051 2.170 1,365,621 -0.05(-2.19%)
Jul 23, 2002 2.229 2.259 2.173 2.218 281,211 -0.02(-0.84%)
Jul 22, 2002 2.237 2.264 2.186 2.237 508,259 -0.06(-2.58%)
Jul 19, 2002 2.291 2.342 2.283 2.297 283,066 +0.09(+3.90%)
Jul 17, 2002 2.224 2.245 2.159 2.210 685,964 +0.02(+1.11%)
Jul 12, 2002 2.159 2.197 2.159 2.186 284,550 +0.06(+2.66%)
Jul 11, 2002 2.127 2.129 2.078 2.129 379,153 -0.04(-1.86%)
Jul 10, 2002 2.221 2.221 2.156 2.170 145,057 -0.05(-2.31%)
Jul 09, 2002 2.162 2.251 2.156 2.221 473,756 +0.05(+2.49%)
Jul 08, 2002 2.245 2.245 2.167 2.167 663,333 -0.08(-3.48%)
Jul 05, 2002 2.251 2.264 2.243 2.245 517,162 +0.13(+6.11%)
Jul 04, 2002 2.062 2.129 2.062 2.116 343,167 +0.00(+0.00%)
Jul 03, 2002 2.062 2.129 2.062 2.116 343,167 +0.03(+1.29%)
Jul 02, 2002 2.156 2.156 2.016 2.089 1,821,199 -0.17(-7.52%)
Jul 01, 2002 2.356 2.356 2.210 2.259 928,221 -0.11(-4.77%)
Jun 28, 2002 2.359 2.399 2.359 2.372 474,127 +0.02(+0.92%)
Jun 27, 2002 2.345 2.399 2.345 2.350 1,209,062 +0.04(+1.63%)
Jun 26, 2002 2.305 2.315 2.272 2.313 944,174 -0.03(-1.15%)
Jun 25, 2002 2.385 2.404 2.340 2.340 664,446 -0.22(-8.63%)
Jun 21, 2002 2.615 2.615 2.561 2.561 316,456 -0.05(-2.06%)
Jun 20, 2002 2.582 2.615 2.566 2.615 827,312 +0.03(+1.25%)
Jun 19, 2002 2.580 2.612 2.580 2.582 596,555 -0.03(-1.24%)
Jun 18, 2002 2.660 2.660 2.615 2.615 721,579 -0.02(-0.72%)
Jun 17, 2002 2.615 2.669 2.615 2.633 916,350 +0.04(+1.67%)
Jun 14, 2002 2.493 2.628 2.480 2.590 3,390,495 +0.16(+6.66%)
Jun 12, 2002 2.439 2.458 2.426 2.429 329,811 +0.02(+0.67%)
Jun 11, 2002 2.412 2.442 2.399 2.412 560,939 +0.00(+0.00%)
Jun 10, 2002 2.399 2.421 2.399 2.412 140,234 +0.03(+1.13%)
Jun 07, 2002 2.364 2.385 2.305 2.385 331,295 -0.01(-0.23%)
Jun 06, 2002 2.385 2.404 2.359 2.391 265,630 -0.04(-1.44%)
Jun 05, 2002 2.415 2.426 2.356 2.426 373,217 -0.05(-1.96%)
May 31, 2002 2.493 2.509 2.469 2.474 470,788 +0.11(+4.79%)
May 28, 2002 2.307 2.364 2.307 2.361 369,508 +0.08(+3.55%)
May 27, 2002 2.280 2.291 2.251 2.280 149,880 +0.00(+0.00%)
May 24, 2002 2.280 2.291 2.251 2.280 149,880 -0.02(-0.94%)
May 23, 2002 2.291 2.291 2.264 2.302 148,025 +0.04(+1.67%)
May 22, 2002 2.359 2.372 2.197 2.264 448,158 -0.10(-4.22%)
May 21, 2002 2.377 2.391 2.345 2.364 266,372 -0.02(-0.68%)
May 20, 2002 2.372 2.383 2.372 2.380 351,700 +0.01(+0.34%)
May 17, 2002 2.350 2.372 2.348 2.372 109,071 +0.01(+0.46%)
May 16, 2002 2.372 2.385 2.340 2.361 258,952 -0.01(-0.23%)
May 15, 2002 2.372 2.377 2.345 2.367 609,539 -0.11(-4.57%)
May 14, 2002 2.439 2.488 2.439 2.480 182,157 +0.04(+1.66%)
May 13, 2002 2.388 2.439 2.388 2.439 225,192 -0.02(-0.98%)
May 10, 2002 2.480 2.480 2.453 2.464 245,225 -0.03(-1.08%)
May 09, 2002 2.488 2.493 2.480 2.491 248,564 -0.01(-0.32%)
May 08, 2002 2.493 2.507 2.466 2.499 487,854 +0.05(+2.21%)
May 07, 2002 2.439 2.453 2.431 2.445 370,250 +0.01(+0.55%)
May 06, 2002 2.439 2.453 2.418 2.431 567,988 -0.02(-0.88%)
May 03, 2002 2.439 2.461 2.431 2.453 315,343 +0.01(+0.55%)
May 02, 2002 2.429 2.461 2.429 2.439 1,002,791 -0.06(-2.27%)
May 01, 2002 2.453 2.520 2.453 2.496 471,530 +0.09(+3.81%)
Apr 30, 2002 2.399 2.426 2.399 2.404 481,547 +0.07(+2.88%)
Apr 29, 2002 2.345 2.372 2.318 2.337 1,141,171 -0.09(-3.88%)
Apr 26, 2002 2.439 2.453 2.429 2.431 234,837 -0.01(-0.33%)
Apr 25, 2002 2.439 2.453 2.429 2.439 431,834 -0.03(-1.09%)
Apr 24, 2002 2.453 2.480 2.453 2.466 232,611 +0.04(+1.67%)
Apr 23, 2002 2.385 2.442 2.385 2.426 553,149 +0.06(+2.62%)
Apr 22, 2002 2.385 2.385 2.332 2.364 1,314,424 -0.09(-3.52%)
Apr 19, 2002 2.426 2.464 2.412 2.450 1,171,221 -0.02(-0.66%)
Apr 18, 2002 2.412 2.466 2.412 2.466 880,734 -0.01(-0.33%)
Apr 17, 2002 2.426 2.518 2.426 2.474 1,377,122 -0.12(-4.67%)
Apr 16, 2002 2.585 2.628 2.574 2.596 1,209,433 +0.00(+0.10%)
Apr 15, 2002 2.582 2.593 2.563 2.593 990,548 +0.04(+1.37%)
Apr 12, 2002 2.528 2.561 2.520 2.558 372,104 +0.10(+4.17%)
Apr 11, 2002 2.499 2.518 2.453 2.456 591,732 -0.13(-5.01%)
Apr 10, 2002 2.534 2.585 2.534 2.585 1,080,699 +0.05(+2.02%)
Apr 09, 2002 2.547 2.547 2.520 2.534 900,026 +0.01(+0.21%)
Apr 08, 2002 2.526 2.547 2.480 2.528 1,312,940 -0.04(-1.37%)
Apr 05, 2002 2.588 2.598 2.534 2.563 2,917,480 +0.05(+1.93%)
Apr 04, 2002 2.493 2.534 2.493 2.515 1,791,149 +0.12(+4.95%)
Apr 03, 2002 2.385 2.412 2.385 2.396 593,216 +0.05(+2.18%)
Apr 02, 2002 2.340 2.359 2.340 2.345 2,053,069 +0.02(+1.05%)
Apr 01, 2002 2.305 2.324 2.291 2.321 290,486 +0.07(+3.11%)
Mar 29, 2002 2.264 2.264 2.224 2.251 622,895 +0.00(+0.00%)
Mar 28, 2002 2.264 2.264 2.224 2.251 622,895 -0.07(-2.91%)
Mar 27, 2002 2.305 2.318 2.305 2.318 340,941 +0.01(+0.23%)
Mar 26, 2002 2.270 2.324 2.264 2.313 1,330,748 +0.12(+5.28%)
Mar 25, 2002 2.224 2.248 2.197 2.197 132,073 -0.05(-2.04%)
Mar 22, 2002 2.237 2.264 2.237 2.243 887,412 +0.07(+3.23%)
Mar 21, 2002 2.156 2.181 2.135 2.173 317,940 +0.06(+2.67%)
Mar 20, 2002 2.094 2.127 2.089 2.116 315,714 +0.03(+1.29%)
Mar 19, 2002 2.094 2.097 2.067 2.089 171,027 -0.01(-0.64%)
Mar 18, 2002 2.089 2.116 2.089 2.102 130,218 +0.00(+0.00%)
Mar 15, 2002 2.089 2.111 2.076 2.102 68,633 +0.02(+0.78%)
Mar 14, 2002 2.076 2.086 2.059 2.086 98,312 -0.00(-0.13%)
Mar 13, 2002 2.124 2.124 2.073 2.089 575,779 -0.04(-1.65%)
Mar 12, 2002 2.156 2.156 2.111 2.124 135,783 -0.02(-1.13%)
Mar 11, 2002 2.151 2.162 2.129 2.148 355,781 +0.05(+2.18%)
Mar 08, 2002 2.102 2.138 2.102 2.102 314,230 -0.01(-0.26%)
Mar 07, 2002 2.148 2.151 2.049 2.108 933,786 -0.13(-6.01%)
Mar 06, 2002 2.181 2.264 2.170 2.243 2,902,641 +0.25(+12.28%)
Mar 05, 2002 1.954 2.005 1.949 1.997 481,547 +0.05(+2.35%)
Mar 04, 2002 1.914 1.954 1.914 1.952 424,043 +0.04(+2.12%)
Mar 01, 2002 1.887 1.911 1.887 1.911 282,695 +0.02(+1.29%)
Feb 28, 2002 1.911 1.911 1.887 1.887 265,630 -0.02(-1.27%)
Feb 27, 2002 1.887 1.911 1.884 1.911 322,021 +0.08(+4.11%)
Feb 26, 2002 1.887 1.887 1.819 1.836 424,785 -0.04(-2.30%)
Feb 25, 2002 1.916 1.916 1.833 1.879 464,852 -0.04(-1.83%)
Feb 22, 2002 1.914 1.916 1.908 1.914 533,115 +0.01(+0.28%)
Feb 21, 2002 1.916 1.919 1.900 1.908 184,012 -0.02(-1.12%)
Feb 20, 2002 1.914 1.938 1.914 1.930 647,381 +0.02(+0.84%)
Feb 19, 2002 1.887 1.938 1.887 1.914 1,769,631 +0.04(+2.16%)
Feb 18, 2002 1.873 1.887 1.860 1.873 375,072 +0.00(+0.00%)
Feb 15, 2002 1.873 1.887 1.860 1.873 375,072 +0.06(+3.42%)
Feb 14, 2002 1.846 1.860 1.795 1.811 358,749 -0.05(-2.61%)
Feb 13, 2002 1.819 1.865 1.811 1.860 163,978 +0.04(+2.22%)
Feb 12, 2002 1.833 1.833 1.819 1.819 158,784 -0.01(-0.73%)
Feb 11, 2002 1.819 1.860 1.814 1.833 166,204 +0.01(+0.74%)
Feb 08, 2002 1.784 1.841 1.784 1.819 250,419 +0.06(+3.53%)
Feb 07, 2002 1.792 1.795 1.755 1.757 1,035,438 -0.14(-7.25%)
Feb 06, 2002 1.890 1.895 1.868 1.895 1,496,210 -0.01(-0.28%)
Feb 05, 2002 1.892 1.906 1.887 1.900 329,069 +0.01(+0.43%)
Feb 04, 2002 1.895 1.911 1.887 1.892 783,906 -0.02(-1.27%)
Feb 01, 2002 1.911 1.925 1.906 1.916 555,746 -0.02(-1.11%)
Jan 31, 2002 1.884 1.938 1.881 1.938 344,280 +0.06(+3.45%)
Jan 30, 2002 1.833 1.873 1.833 1.873 379,153 +0.04(+2.21%)
Jan 29, 2002 1.838 1.860 1.833 1.833 319,424 +0.02(+1.19%)
Jan 28, 2002 1.819 1.854 1.811 1.811 1,446,868 -0.02(-1.32%)
Jan 25, 2002 1.846 1.865 1.836 1.836 850,684 -0.04(-2.01%)
Jan 24, 2002 1.860 1.887 1.849 1.873 927,479 +0.08(+4.51%)
Jan 23, 2002 1.752 1.801 1.747 1.792 309,407 +0.05(+2.62%)
Jan 22, 2002 1.674 1.747 1.674 1.747 224,821 +0.09(+5.37%)
Jan 21, 2002 1.671 1.685 1.650 1.658 360,604 +0.00(+0.00%)
Jan 18, 2002 1.671 1.685 1.650 1.658 360,604 -0.04(-2.38%)
Jan 17, 2002 1.712 1.725 1.693 1.698 1,146,736 -0.04(-2.33%)
Jan 16, 2002 1.739 1.763 1.712 1.739 732,338 -0.03(-1.53%)
Jan 15, 2002 1.725 1.766 1.720 1.766 342,054 +0.04(+2.34%)
Jan 14, 2002 1.698 1.733 1.687 1.725 727,144 +0.03(+1.59%)
Jan 11, 2002 1.642 1.712 1.642 1.698 703,029 +0.08(+5.18%)
Jan 10, 2002 1.563 1.631 1.563 1.615 643,671 +0.05(+3.28%)
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.