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 (%)
Dec 31, 2003 4.685 4.759 4.639 4.691 559,760 +0.02(+0.37%)
Dec 30, 2003 4.685 4.748 4.656 4.673 733,394 +0.03(+0.55%)
Dec 29, 2003 4.385 4.685 4.385 4.648 935,384 +0.29(+6.62%)
Dec 26, 2003 4.373 4.399 4.339 4.359 77,015 -0.01(-0.33%)
Dec 24, 2003 4.399 4.405 4.371 4.373 91,017 -0.03(-0.58%)
Dec 23, 2003 4.333 4.408 4.333 4.399 275,154 +0.00(+0.06%)
Dec 22, 2003 4.419 4.419 4.342 4.396 572,362 +0.03(+0.59%)
Dec 19, 2003 4.419 4.419 4.362 4.371 380,174 -0.03(-0.71%)
Dec 18, 2003 4.339 4.425 4.328 4.402 635,025 +0.06(+1.38%)
Dec 17, 2003 4.213 4.356 4.191 4.342 844,016 +0.15(+3.54%)
Dec 16, 2003 4.285 4.285 4.171 4.193 637,125 -0.03(-0.74%)
Dec 15, 2003 4.256 4.256 4.199 4.225 1,155,927 -0.00(-0.07%)
Dec 12, 2003 4.171 4.228 4.171 4.228 529,654 +0.07(+1.58%)
Dec 11, 2003 4.056 4.211 4.056 4.162 716,241 +0.21(+5.20%)
Dec 10, 2003 3.985 3.985 3.925 3.956 1,036,554 +0.06(+1.54%)
Dec 09, 2003 3.942 3.942 3.879 3.896 1,296,305 -0.07(-1.87%)
Dec 08, 2003 4.062 4.068 3.971 3.971 969,340 -0.12(-2.93%)
Dec 05, 2003 4.113 4.113 4.085 4.091 212,141 -0.08(-1.92%)
Dec 04, 2003 4.182 4.185 4.142 4.171 161,031 -0.01(-0.27%)
Dec 03, 2003 4.202 4.216 4.176 4.182 239,097 +0.05(+1.10%)
Dec 02, 2003 4.136 4.179 4.119 4.136 284,606 -0.01(-0.34%)
Dec 01, 2003 4.151 4.165 4.113 4.151 780,303 +0.00(+0.07%)
Nov 28, 2003 4.171 4.185 4.142 4.148 585,665 +0.09(+2.33%)
Nov 26, 2003 4.028 4.051 4.028 4.053 579,014 +0.03(+0.78%)
Nov 25, 2003 4.051 4.051 4.013 4.022 500,948 +0.01(+0.21%)
Nov 24, 2003 4.045 4.045 3.982 4.013 513,551 -0.03(-0.78%)
Nov 21, 2003 3.942 4.053 4.033 4.045 656,379 +0.10(+2.61%)
Nov 20, 2003 3.956 3.985 3.945 3.942 272,353 +0.05(+1.25%)
Nov 19, 2003 3.988 3.988 3.862 3.894 870,621 -0.08(-2.01%)
Nov 18, 2003 4.025 4.025 3.971 3.974 392,777 -0.01(-0.29%)
Nov 17, 2003 3.922 3.956 3.905 3.985 518,102 +0.16(+4.10%)
Nov 14, 2003 3.928 3.956 3.828 3.828 497,097 -0.08(-1.97%)
Nov 13, 2003 3.985 3.985 3.899 3.905 566,061 -0.12(-3.05%)
Nov 12, 2003 3.945 4.056 3.945 4.028 1,102,367 +0.23(+6.02%)
Nov 11, 2003 3.748 3.791 3.745 3.799 1,542,403 +0.05(+1.29%)
Nov 10, 2003 3.842 3.842 3.745 3.751 1,720,238 -0.10(-2.60%)
Nov 07, 2003 3.859 3.928 3.805 3.851 2,774,996 -0.24(-5.80%)
Nov 06, 2003 4.119 4.165 4.085 4.088 1,550,105 -0.03(-0.63%)
Nov 05, 2003 3.859 4.131 3.788 4.113 2,615,365 +0.32(+8.43%)
Nov 04, 2003 3.859 3.896 3.788 3.794 2,301,083 -0.25(-6.28%)
Nov 03, 2003 4.056 4.048 3.928 4.048 2,015,560 -0.01(-0.21%)
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%)
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.