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 (%)
Apr 29, 2005 5.142 5.208 5.070 5.148 1,192,334 +0.01(+0.11%)
Apr 28, 2005 5.113 5.145 5.099 5.142 876,222 +0.06(+1.18%)
Apr 27, 2005 5.113 5.159 5.073 5.082 934,684 +0.01(+0.23%)
Apr 26, 2005 5.085 5.156 5.068 5.070 1,379,621 -0.02(-0.34%)
Apr 25, 2005 5.142 5.153 4.996 5.088 1,003,997 -0.05(-1.06%)
Apr 22, 2005 5.199 5.199 5.116 5.142 407,830 -0.06(-1.21%)
Apr 21, 2005 5.236 5.256 5.193 5.205 388,576 -0.02(-0.44%)
Apr 20, 2005 5.293 5.313 5.216 5.228 208,641 -0.09(-1.72%)
Apr 19, 2005 5.322 5.370 5.276 5.319 632,224 -0.00(-0.05%)
Apr 18, 2005 5.356 5.356 5.242 5.322 719,741 -0.09(-1.69%)
Apr 15, 2005 5.562 5.562 5.382 5.413 390,676 -0.19(-3.37%)
Apr 14, 2005 5.599 5.636 5.576 5.602 431,635 -0.01(-0.20%)
Apr 13, 2005 5.685 5.699 5.556 5.613 411,331 -0.05(-0.81%)
Apr 12, 2005 5.613 5.659 5.505 5.659 659,179 +0.02(+0.41%)
Apr 11, 2005 5.645 5.659 5.627 5.636 490,796 -0.01(-0.15%)
Apr 08, 2005 5.570 5.707 5.570 5.645 340,617 -0.02(-0.30%)
Apr 07, 2005 5.630 5.670 5.579 5.662 261,851 +0.03(+0.61%)
Apr 06, 2005 5.556 5.645 5.556 5.627 419,732 +0.03(+0.61%)
Apr 05, 2005 5.619 5.625 5.570 5.593 228,945 -0.01(-0.10%)
Apr 04, 2005 5.647 5.647 5.579 5.599 459,640 -0.02(-0.31%)
Apr 01, 2005 5.527 5.647 5.527 5.616 1,245,895 +0.26(+4.91%)
Mar 31, 2005 5.342 5.422 5.305 5.353 582,514 -0.01(-0.11%)
Mar 30, 2005 5.270 5.359 5.270 5.359 1,373,320 +0.11(+2.18%)
Mar 29, 2005 5.382 5.388 5.228 5.245 1,146,825 -0.17(-3.22%)
Mar 28, 2005 5.485 5.507 5.408 5.419 485,195 -0.01(-0.26%)
Mar 24, 2005 5.487 5.542 5.419 5.433 315,762 -0.08(-1.50%)
Mar 23, 2005 5.585 5.610 5.485 5.516 2,073,808 +0.11(+2.01%)
Mar 22, 2005 5.513 5.527 5.390 5.408 1,183,583 -0.03(-0.53%)
Mar 21, 2005 5.513 5.513 5.385 5.436 1,136,323 +0.08(+1.49%)
Mar 18, 2005 5.413 5.445 5.330 5.356 868,171 +0.07(+1.35%)
Mar 17, 2005 5.313 5.333 5.242 5.285 459,990 +0.04(+0.82%)
Mar 16, 2005 5.259 5.288 5.213 5.242 327,314 -0.02(-0.43%)
Mar 15, 2005 5.302 5.322 5.230 5.265 1,655,126 +0.09(+1.77%)
Mar 14, 2005 5.285 5.293 5.153 5.173 1,775,549 -0.11(-2.11%)
Mar 11, 2005 5.285 5.308 5.253 5.285 1,370,520 +0.09(+1.65%)
Mar 10, 2005 5.405 5.405 5.099 5.199 1,851,514 -0.22(-4.06%)
Mar 09, 2005 5.499 5.513 5.413 5.419 1,100,966 -0.07(-1.30%)
Mar 08, 2005 5.425 5.510 5.425 5.490 587,415 +0.07(+1.21%)
Mar 07, 2005 5.385 5.428 5.370 5.425 801,307 +0.03(+0.48%)
Mar 04, 2005 5.399 5.428 5.385 5.399 1,578,811 -0.13(-2.33%)
Mar 03, 2005 5.445 5.545 5.445 5.527 1,034,103 -0.01(-0.15%)
Mar 02, 2005 5.513 5.542 5.462 5.536 872,021 -0.01(-0.10%)
Mar 01, 2005 5.585 5.639 5.542 5.542 1,182,883 +0.05(+0.99%)
Feb 28, 2005 5.536 5.536 5.428 5.487 618,571 -0.02(-0.41%)
Feb 25, 2005 5.485 5.556 5.472 5.510 1,527,000 -0.14(-2.43%)
Feb 24, 2005 5.633 5.670 5.622 5.647 3,445,728 -0.10(-1.69%)
Feb 23, 2005 5.687 5.770 5.687 5.745 1,195,135 +0.03(+0.55%)
Feb 22, 2005 5.713 5.753 5.693 5.713 1,147,526 -0.04(-0.74%)
Feb 18, 2005 5.722 5.759 5.722 5.756 1,361,068 -0.04(-0.64%)
Feb 17, 2005 5.799 5.862 5.790 5.793 1,236,093 -0.03(-0.54%)
Feb 16, 2005 5.827 5.882 5.799 5.825 539,456 -0.02(-0.39%)
Feb 15, 2005 5.799 5.879 5.799 5.847 2,548,152 +0.12(+2.04%)
Feb 14, 2005 5.716 5.790 5.716 5.730 1,355,117 +0.01(+0.15%)
Feb 11, 2005 5.713 5.727 5.662 5.722 678,783 +0.02(+0.30%)
Feb 10, 2005 5.662 5.716 5.662 5.705 434,785 -0.00(-0.05%)
Feb 09, 2005 5.702 5.722 5.645 5.707 552,758 +0.01(+0.10%)
Feb 08, 2005 5.713 5.742 5.673 5.702 1,893,873 -0.05(-0.80%)
Feb 07, 2005 5.799 5.799 5.733 5.747 802,708 -0.05(-0.89%)
Feb 04, 2005 5.719 5.873 5.719 5.799 812,860 +0.03(+0.50%)
Feb 03, 2005 5.799 5.879 5.742 5.770 763,850 -0.15(-2.51%)
Feb 02, 2005 5.947 5.993 5.865 5.919 600,368 -0.07(-1.10%)
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.