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 (%)
May 31, 2006 8.498 8.933 8.487 8.815 1,099,916 +0.09(+1.05%)
May 30, 2006 9.064 9.155 8.570 8.724 2,872,666 -0.33(-3.69%)
May 26, 2006 9.275 9.281 8.947 9.058 2,760,994 +0.35(+3.97%)
May 25, 2006 8.455 8.847 8.256 8.713 3,536,396 +0.47(+5.68%)
May 24, 2006 8.584 8.730 8.078 8.244 3,315,853 -0.89(-9.70%)
May 23, 2006 8.761 9.341 8.758 9.130 3,257,041 +0.51(+5.90%)
May 22, 2006 8.647 8.647 8.141 8.621 4,135,364 -0.89(-9.34%)
May 19, 2006 9.418 9.512 9.301 9.510 821,261 +0.16(+1.74%)
May 18, 2006 9.312 9.601 9.310 9.347 928,732 -0.08(-0.85%)
May 17, 2006 9.964 10.00 9.212 9.427 3,533,596 -0.54(-5.39%)
May 16, 2006 9.912 10.21 9.858 9.964 1,570,059 +0.05(+0.52%)
May 15, 2006 10.28 10.28 9.832 9.912 2,110,215 -0.59(-5.58%)
May 12, 2006 10.71 10.78 10.50 10.50 2,739,639 -0.15(-1.42%)
May 11, 2006 11.01 11.03 10.64 10.65 964,790 -0.29(-2.61%)
May 10, 2006 11.05 11.05 10.88 10.94 939,585 +0.04(+0.34%)
May 09, 2006 10.59 10.90 10.58 10.90 917,530 +0.58(+5.62%)
May 08, 2006 9.984 10.32 9.841 10.32 2,864,614 +0.55(+5.58%)
May 05, 2006 10.02 10.03 9.658 9.772 1,665,978 -0.31(-3.12%)
May 04, 2006 10.31 10.31 10.00 10.09 1,765,747 -0.22(-2.13%)
May 03, 2006 10.37 10.37 10.18 10.31 2,135,070 -0.07(-0.63%)
May 02, 2006 10.22 10.37 10.06 10.37 2,687,129 +0.16(+1.54%)
May 01, 2006 10.01 10.32 10.01 10.22 1,660,027 +0.36(+3.65%)
Apr 28, 2006 9.947 9.947 9.787 9.855 453,689 -0.02(-0.20%)
Apr 27, 2006 9.941 9.958 9.832 9.875 288,106 -0.18(-1.76%)
Apr 26, 2006 9.941 10.08 9.844 10.05 386,826 +0.34(+3.50%)
Apr 25, 2006 9.684 9.770 9.684 9.712 250,999 +0.07(+0.68%)
Apr 24, 2006 9.809 9.812 9.630 9.647 594,417 -0.23(-2.37%)
Apr 21, 2006 9.827 9.935 9.815 9.881 1,108,668 +0.08(+0.85%)
Apr 20, 2006 9.784 9.827 9.727 9.798 422,883 +0.08(+0.85%)
Apr 19, 2006 9.712 9.747 9.630 9.715 450,538 +0.12(+1.22%)
Apr 18, 2006 9.287 9.647 9.287 9.598 1,482,542 +0.37(+4.02%)
Apr 17, 2006 9.255 9.392 9.227 9.227 410,980 -0.03(-0.37%)
Apr 13, 2006 9.484 9.364 9.204 9.261 733,744 -0.22(-2.35%)
Apr 12, 2006 9.104 9.550 8.998 9.484 1,457,687 +0.58(+6.48%)
Apr 11, 2006 9.050 9.050 8.907 8.907 1,157,328 -0.12(-1.36%)
Apr 10, 2006 8.970 9.053 8.938 9.030 585,665 +0.09(+1.06%)
Apr 07, 2006 8.970 8.970 8.881 8.935 622,772 +0.04(+0.42%)
Apr 06, 2006 8.787 8.964 8.758 8.898 588,465 +0.17(+1.93%)
Apr 05, 2006 8.884 8.941 8.670 8.730 1,103,767 -0.16(-1.83%)
Apr 04, 2006 8.770 8.941 8.741 8.893 699,787 +0.19(+2.20%)
Apr 03, 2006 8.721 8.741 8.684 8.701 879,373 +0.04(+0.49%)
Mar 31, 2006 8.598 8.670 8.478 8.658 1,053,707 +0.16(+1.92%)
Mar 30, 2006 8.655 8.741 8.330 8.495 1,005,048 -0.19(-2.17%)
Mar 29, 2006 8.615 8.744 8.538 8.684 520,202 +0.09(+1.00%)
Mar 28, 2006 8.810 8.810 8.518 8.598 965,840 -0.21(-2.40%)
Mar 27, 2006 8.707 8.827 8.661 8.810 1,258,848 +0.10(+1.11%)
Mar 24, 2006 8.713 8.895 8.647 8.713 1,477,291 -0.29(-3.21%)
Mar 23, 2006 8.741 9.132 8.698 9.001 2,117,217 +0.45(+5.24%)
Mar 22, 2006 8.438 8.555 8.427 8.553 784,854 +0.08(+0.91%)
Mar 21, 2006 8.584 8.601 8.455 8.475 961,989 -0.20(-2.30%)
Mar 20, 2006 8.641 8.713 8.570 8.675 911,929 +0.25(+2.91%)
Mar 17, 2006 8.378 8.433 8.284 8.430 1,699,934 +0.56(+7.11%)
Mar 16, 2006 7.858 7.930 7.827 7.870 1,525,950 +0.20(+2.61%)
Mar 15, 2006 7.684 7.713 7.613 7.670 691,736 +0.02(+0.22%)
Mar 14, 2006 7.613 7.724 7.613 7.653 769,801 +0.12(+1.55%)
Mar 13, 2006 7.684 7.684 7.524 7.536 699,437 -0.06(-0.79%)
Mar 10, 2006 7.598 7.656 7.590 7.596 710,640 +0.03(+0.38%)
Mar 09, 2006 7.598 7.613 7.544 7.567 719,041 +0.02(+0.27%)
Mar 08, 2006 7.584 7.607 7.510 7.547 602,818 -0.04(-0.49%)
Mar 07, 2006 7.661 7.707 7.530 7.584 1,837,161 -0.17(-2.17%)
Mar 06, 2006 7.801 7.884 7.741 7.753 219,493 -0.11(-1.34%)
Mar 03, 2006 7.927 7.927 7.810 7.858 996,996 +0.00(+0.04%)
Mar 02, 2006 7.856 7.884 7.813 7.856 713,440 +0.10(+1.33%)
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.