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 )

19.77 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 29, 2012 9.539 9.641 9.533 9.567 1,074,424 +0.09(+0.91%)
Feb 28, 2012 9.511 9.560 9.461 9.480 446,539 +0.11(+1.16%)
Feb 27, 2012 9.393 9.437 9.368 9.372 712,430 -0.08(-0.85%)
Feb 24, 2012 9.517 9.554 9.446 9.452 743,854 -0.20(-2.02%)
Feb 23, 2012 9.644 9.672 9.591 9.647 742,676 +0.01(+0.10%)
Feb 22, 2012 9.709 9.722 9.619 9.638 2,170,611 -0.04(-0.42%)
Feb 21, 2012 9.715 9.774 9.638 9.678 854,235 +0.00(+0.00%)
Feb 17, 2012 9.530 9.678 9.530 9.678 3,238,930 +0.24(+2.53%)
Feb 16, 2012 9.384 9.446 9.322 9.440 428,528 +0.04(+0.43%)
Feb 15, 2012 9.409 9.412 9.331 9.399 991,189 -0.12(-1.24%)
Feb 14, 2012 9.452 9.533 9.415 9.517 820,173 +0.20(+2.16%)
Feb 13, 2012 9.381 9.393 9.313 9.316 760,674 +0.04(+0.40%)
Feb 10, 2012 9.319 9.356 9.248 9.279 1,209,890 -0.11(-1.12%)
Feb 09, 2012 9.403 9.427 9.368 9.384 1,172,748 -0.21(-2.16%)
Feb 08, 2012 9.564 9.619 9.517 9.591 886,285 +0.11(+1.18%)
Feb 07, 2012 9.449 9.495 9.381 9.480 882,336 +0.05(+0.56%)
Feb 06, 2012 9.542 9.551 9.390 9.427 1,040,307 -0.19(-2.00%)
Feb 03, 2012 9.591 9.725 9.533 9.619 1,125,163 -0.02(-0.26%)
Feb 02, 2012 9.489 9.777 9.489 9.644 1,395,278 +0.25(+2.64%)
Feb 01, 2012 9.418 9.492 9.351 9.396 1,281,611 -0.10(-1.01%)
Jan 31, 2012 9.505 9.520 9.384 9.492 1,392,779 +0.02(+0.23%)
Jan 30, 2012 9.557 9.570 9.464 9.471 972,235 -0.15(-1.55%)
Jan 27, 2012 9.595 9.656 9.576 9.619 357,531 +0.05(+0.55%)
Jan 26, 2012 9.722 9.746 9.564 9.567 532,002 -0.10(-1.03%)
Jan 25, 2012 9.660 9.697 9.601 9.666 848,907 -0.02(-0.16%)
Jan 24, 2012 9.672 9.743 9.635 9.681 584,701 +0.01(+0.10%)
Jan 23, 2012 9.647 9.697 9.622 9.672 677,345 +0.07(+0.71%)
Jan 20, 2012 9.557 9.617 9.542 9.604 1,192,744 +0.07(+0.71%)
Jan 19, 2012 9.570 9.626 9.508 9.536 775,617 -0.07(-0.74%)
Jan 18, 2012 9.508 9.619 9.477 9.607 677,381 +0.15(+1.64%)
Jan 17, 2012 9.598 9.598 9.416 9.452 1,162,199 -0.07(-0.75%)
Jan 13, 2012 9.508 9.567 9.387 9.523 1,260,306 -0.02(-0.19%)
Jan 12, 2012 9.486 9.570 9.438 9.542 724,875 +0.08(+0.82%)
Jan 11, 2012 9.598 9.598 9.446 9.464 517,843 -0.13(-1.36%)
Jan 10, 2012 9.601 9.694 9.585 9.595 877,538 +0.13(+1.41%)
Jan 09, 2012 9.591 9.601 9.427 9.461 1,632,006 -0.02(-0.20%)
Jan 06, 2012 9.499 9.536 9.452 9.480 698,330 -0.04(-0.39%)
Jan 05, 2012 9.601 9.604 9.465 9.517 713,848 -0.09(-0.97%)
Jan 04, 2012 9.616 9.706 9.601 9.610 1,012,655 +0.09(+0.94%)
Dec 30, 2011 9.511 9.635 9.486 9.520 1,068,292 -0.01(-0.06%)
Dec 29, 2011 9.579 9.607 9.505 9.526 701,565 +0.02(+0.16%)
Dec 28, 2011 9.675 9.675 9.483 9.511 478,641 -0.17(-1.79%)
Dec 27, 2011 9.663 9.771 9.663 9.684 493,158 -0.03(-0.32%)
Dec 23, 2011 9.790 9.842 9.684 9.715 734,113 +0.06(+0.58%)
Dec 21, 2011 9.697 9.718 9.647 9.660 1,406,557 +0.04(+0.45%)
Dec 20, 2011 9.622 9.697 9.582 9.616 681,178 +0.06(+0.65%)
Dec 19, 2011 9.591 9.667 9.533 9.554 949,265 -0.16(-1.66%)
Dec 16, 2011 9.731 9.771 9.669 9.715 1,406,421 +0.07(+0.67%)
Dec 15, 2011 9.892 9.892 9.635 9.650 678,876 +0.04(+0.45%)
Dec 14, 2011 9.635 9.697 9.604 9.607 744,484 -0.16(-1.68%)
Dec 13, 2011 9.805 9.886 9.746 9.771 361,919 -0.04(-0.44%)
Dec 12, 2011 9.827 9.861 9.762 9.814 856,046 -0.05(-0.50%)
Dec 09, 2011 9.839 9.914 9.783 9.864 678,256 +0.01(+0.06%)
Dec 08, 2011 9.890 9.975 9.842 9.858 585,137 -0.07(-0.66%)
Dec 07, 2011 9.914 9.972 9.883 9.923 796,460 -0.04(-0.44%)
Dec 06, 2011 10.05 10.10 9.951 9.966 826,524 -0.11(-1.14%)
Dec 05, 2011 10.05 10.17 9.979 10.08 736,431 -0.04(-0.37%)
Dec 02, 2011 10.16 10.19 10.10 10.12 442,393 -0.04(-0.43%)
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.