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 (%)
Mar 31, 2006 8.597 8.668 8.477 8.657 1,053,864 +0.16(+1.92%)
Mar 30, 2006 8.654 8.740 8.329 8.494 1,005,197 -0.19(-2.17%)
Mar 29, 2006 8.614 8.743 8.537 8.683 520,279 +0.09(+1.00%)
Mar 28, 2006 8.808 8.808 8.517 8.597 965,984 -0.21(-2.40%)
Mar 27, 2006 8.706 8.826 8.660 8.808 1,259,035 +0.10(+1.11%)
Mar 24, 2006 8.711 8.894 8.646 8.711 1,477,510 -0.29(-3.21%)
Mar 23, 2006 8.740 9.131 8.697 9.000 2,117,532 +0.45(+5.24%)
Mar 22, 2006 8.437 8.554 8.426 8.551 784,971 +0.08(+0.91%)
Mar 21, 2006 8.583 8.600 8.454 8.474 962,132 -0.20(-2.30%)
Mar 20, 2006 8.640 8.711 8.568 8.674 912,065 +0.25(+2.91%)
Mar 17, 2006 8.377 8.431 8.283 8.429 1,700,187 +0.56(+7.11%)
Mar 16, 2006 7.857 7.929 7.826 7.869 1,526,177 +0.20(+2.61%)
Mar 15, 2006 7.683 7.712 7.612 7.669 691,839 +0.02(+0.22%)
Mar 14, 2006 7.612 7.723 7.612 7.652 769,916 +0.12(+1.55%)
Mar 13, 2006 7.683 7.683 7.523 7.535 699,541 -0.06(-0.79%)
Mar 10, 2006 7.597 7.654 7.589 7.595 710,745 +0.03(+0.38%)
Mar 09, 2006 7.597 7.612 7.543 7.566 719,148 +0.02(+0.26%)
Mar 08, 2006 7.583 7.606 7.509 7.546 602,908 -0.04(-0.49%)
Mar 07, 2006 7.660 7.706 7.529 7.583 1,837,435 -0.17(-2.17%)
Mar 06, 2006 7.800 7.883 7.740 7.752 219,525 -0.11(-1.34%)
Mar 03, 2006 7.926 7.926 7.809 7.857 997,144 +0.00(+0.04%)
Mar 02, 2006 7.854 7.883 7.812 7.854 713,546 +0.10(+1.33%)
Mar 01, 2006 7.709 7.803 7.669 7.752 505,574 +0.31(+4.18%)
Feb 28, 2006 7.635 7.643 7.440 7.440 480,366 -0.19(-2.54%)
Feb 27, 2006 7.669 7.729 7.615 7.635 796,525 +0.01(+0.07%)
Feb 24, 2006 7.612 7.654 7.560 7.629 338,216 +0.09(+1.17%)
Feb 23, 2006 7.440 7.626 7.412 7.540 499,972 +0.09(+1.15%)
Feb 22, 2006 7.449 7.503 7.283 7.455 386,883 -0.09(-1.17%)
Feb 21, 2006 7.569 7.629 7.472 7.543 310,907 -0.09(-1.16%)
Feb 17, 2006 7.612 7.669 7.597 7.632 245,784 -0.01(-0.07%)
Feb 16, 2006 7.509 7.640 7.489 7.637 615,162 +0.13(+1.71%)
Feb 15, 2006 7.517 7.569 7.446 7.509 424,696 +0.04(+0.54%)
Feb 14, 2006 7.489 7.495 7.432 7.469 490,519 -0.05(-0.65%)
Feb 13, 2006 7.546 7.566 7.486 7.517 409,641 -0.06(-0.75%)
Feb 10, 2006 7.586 7.586 7.440 7.575 536,385 -0.01(-0.11%)
Feb 09, 2006 7.592 7.712 7.583 7.583 851,494 +0.05(+0.64%)
Feb 08, 2006 7.620 7.640 7.529 7.535 1,066,468 -0.24(-3.05%)
Feb 07, 2006 7.940 7.946 7.772 7.772 768,515 -0.23(-2.82%)
Feb 06, 2006 7.849 8.137 7.800 7.997 1,071,020 +0.17(+2.19%)
Feb 03, 2006 7.940 7.940 7.826 7.826 592,054 -0.13(-1.65%)
Feb 02, 2006 7.926 8.057 7.883 7.957 1,573,093 +0.03(+0.43%)
Feb 01, 2006 7.820 7.952 7.774 7.923 571,047 +0.02(+0.22%)
Jan 31, 2006 7.769 7.940 7.694 7.906 2,360,516 -0.02(-0.25%)
Jan 30, 2006 7.720 7.992 7.720 7.926 534,284 +0.20(+2.59%)
Jan 27, 2006 7.646 7.766 7.629 7.726 974,036 +0.07(+0.97%)
Jan 26, 2006 7.609 7.654 7.543 7.652 493,670 +0.04(+0.56%)
Jan 25, 2006 7.526 7.683 7.526 7.609 541,637 +0.13(+1.68%)
Jan 24, 2006 7.355 7.500 7.309 7.483 536,035 -0.02(-0.23%)
Jan 23, 2006 7.455 7.526 7.435 7.500 638,620 +0.00(+0.00%)
Jan 20, 2006 7.512 7.595 7.426 7.500 1,181,658 -0.08(-1.09%)
Jan 19, 2006 7.555 7.600 7.489 7.583 1,015,351 +0.37(+5.19%)
Jan 18, 2006 7.255 7.289 7.140 7.209 854,995 -0.10(-1.41%)
Jan 17, 2006 7.503 7.506 7.286 7.312 734,904 -0.23(-3.07%)
Jan 13, 2006 7.612 7.654 7.495 7.543 680,635 -0.03(-0.34%)
Jan 12, 2006 7.714 7.789 7.560 7.569 597,306 -0.21(-2.68%)
Jan 11, 2006 7.797 7.920 7.740 7.777 1,725,046 +0.44(+6.04%)
Jan 10, 2006 7.383 7.412 7.235 7.335 798,626 -0.09(-1.23%)
Jan 09, 2006 7.369 7.426 7.340 7.426 832,938 +0.12(+1.60%)
Jan 06, 2006 7.260 7.309 7.146 7.309 981,389 +0.18(+2.57%)
Jan 05, 2006 7.269 7.272 6.980 7.126 1,907,109 -0.18(-2.50%)
Jan 04, 2006 7.155 7.309 7.155 7.309 3,957,418 +0.27(+3.81%)
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.