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 (%)
Mar 29, 2002 2.265 2.265 2.224 2.251 622,802 +0.00(+0.00%)
Mar 28, 2002 2.265 2.265 2.224 2.251 622,802 -0.07(-2.91%)
Mar 27, 2002 2.305 2.318 2.305 2.318 340,890 +0.01(+0.23%)
Mar 26, 2002 2.270 2.324 2.265 2.313 1,330,550 +0.12(+5.28%)
Mar 25, 2002 2.224 2.248 2.197 2.197 132,053 -0.05(-2.04%)
Mar 22, 2002 2.238 2.265 2.238 2.243 887,280 +0.07(+3.23%)
Mar 21, 2002 2.157 2.181 2.135 2.173 317,892 +0.06(+2.68%)
Mar 20, 2002 2.095 2.127 2.089 2.116 315,667 +0.03(+1.29%)
Mar 19, 2002 2.095 2.097 2.068 2.089 171,001 -0.01(-0.64%)
Mar 18, 2002 2.089 2.116 2.089 2.103 130,198 +0.00(+0.00%)
Mar 15, 2002 2.089 2.111 2.076 2.103 68,623 +0.02(+0.77%)
Mar 14, 2002 2.076 2.087 2.060 2.087 98,298 -0.00(-0.13%)
Mar 13, 2002 2.124 2.124 2.073 2.089 575,693 -0.04(-1.65%)
Mar 12, 2002 2.157 2.157 2.111 2.124 135,762 -0.02(-1.13%)
Mar 11, 2002 2.151 2.162 2.130 2.149 355,728 +0.05(+2.18%)
Mar 08, 2002 2.103 2.138 2.103 2.103 314,183 -0.01(-0.26%)
Mar 07, 2002 2.149 2.151 2.049 2.108 933,647 -0.13(-6.01%)
Mar 06, 2002 2.181 2.265 2.170 2.243 2,902,209 +0.25(+12.28%)
Mar 05, 2002 1.955 2.006 1.949 1.998 481,475 +0.05(+2.35%)
Mar 04, 2002 1.914 1.955 1.914 1.952 423,980 +0.04(+2.12%)
Mar 01, 2002 1.887 1.911 1.887 1.911 282,653 +0.02(+1.29%)
Feb 28, 2002 1.911 1.911 1.887 1.887 265,590 -0.02(-1.27%)
Feb 27, 2002 1.887 1.911 1.884 1.911 321,973 +0.08(+4.11%)
Feb 26, 2002 1.887 1.887 1.820 1.836 424,722 -0.04(-2.30%)
Feb 25, 2002 1.917 1.917 1.833 1.879 464,783 -0.04(-1.83%)
Feb 22, 2002 1.914 1.917 1.909 1.914 533,036 +0.01(+0.28%)
Feb 21, 2002 1.917 1.919 1.901 1.909 183,984 -0.02(-1.12%)
Feb 20, 2002 1.914 1.938 1.914 1.930 647,284 +0.02(+0.85%)
Feb 19, 2002 1.887 1.938 1.887 1.914 1,769,368 +0.04(+2.16%)
Feb 18, 2002 1.874 1.887 1.860 1.874 375,017 +0.00(+0.00%)
Feb 15, 2002 1.874 1.887 1.860 1.874 375,017 +0.06(+3.42%)
Feb 14, 2002 1.847 1.860 1.795 1.812 358,695 -0.05(-2.61%)
Feb 13, 2002 1.820 1.866 1.812 1.860 163,954 +0.04(+2.22%)
Feb 12, 2002 1.833 1.833 1.820 1.820 158,760 -0.01(-0.74%)
Feb 11, 2002 1.820 1.860 1.814 1.833 166,179 +0.01(+0.74%)
Feb 08, 2002 1.785 1.841 1.785 1.820 250,382 +0.06(+3.53%)
Feb 07, 2002 1.793 1.795 1.755 1.758 1,035,284 -0.14(-7.25%)
Feb 06, 2002 1.890 1.895 1.868 1.895 1,495,988 -0.01(-0.28%)
Feb 05, 2002 1.893 1.906 1.887 1.901 329,020 +0.01(+0.43%)
Feb 04, 2002 1.895 1.911 1.887 1.893 783,789 -0.02(-1.27%)
Feb 01, 2002 1.911 1.925 1.906 1.917 555,663 -0.02(-1.11%)
Jan 31, 2002 1.884 1.938 1.882 1.938 344,229 +0.06(+3.45%)
Jan 30, 2002 1.833 1.874 1.833 1.874 379,097 +0.04(+2.21%)
Jan 29, 2002 1.839 1.860 1.833 1.833 319,376 +0.02(+1.19%)
Jan 28, 2002 1.820 1.855 1.812 1.812 1,446,653 -0.02(-1.32%)
Jan 25, 2002 1.847 1.866 1.836 1.836 850,558 -0.04(-2.01%)
Jan 24, 2002 1.860 1.887 1.849 1.874 927,341 +0.08(+4.51%)
Jan 23, 2002 1.752 1.801 1.747 1.793 309,361 +0.05(+2.62%)
Jan 22, 2002 1.674 1.747 1.674 1.747 224,787 +0.09(+5.37%)
Jan 21, 2002 1.671 1.685 1.650 1.658 360,550 +0.00(+0.00%)
Jan 18, 2002 1.671 1.685 1.650 1.658 360,550 -0.04(-2.38%)
Jan 17, 2002 1.712 1.725 1.693 1.698 1,146,565 -0.04(-2.33%)
Jan 16, 2002 1.739 1.763 1.712 1.739 732,229 -0.03(-1.53%)
Jan 15, 2002 1.725 1.766 1.720 1.766 342,003 +0.04(+2.34%)
Jan 14, 2002 1.698 1.733 1.688 1.725 727,036 +0.03(+1.59%)
Jan 11, 2002 1.642 1.712 1.642 1.698 702,925 +0.08(+5.18%)
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.