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 (%)
May 31, 2005 5.256 5.337 5.232 5.324 2,407,738 +0.09(+1.75%)
May 27, 2005 5.243 5.251 5.202 5.232 381,750 -0.02(-0.46%)
May 26, 2005 5.154 5.278 5.154 5.256 1,239,855 +0.11(+2.04%)
May 25, 2005 5.170 5.170 5.129 5.151 532,002 -0.02(-0.36%)
May 24, 2005 5.148 5.189 5.113 5.170 512,710 +0.03(+0.63%)
May 23, 2005 5.138 5.189 5.127 5.138 352,813 -0.02(-0.31%)
May 20, 2005 5.162 5.186 5.113 5.154 597,668 +0.02(+0.47%)
May 19, 2005 5.067 5.156 5.062 5.129 704,884 +0.10(+1.98%)
May 18, 2005 4.960 5.062 4.944 5.030 432,576 +0.07(+1.41%)
May 17, 2005 4.933 4.960 4.890 4.960 395,477 +0.01(+0.27%)
May 16, 2005 4.973 4.973 4.906 4.946 536,083 -0.04(-0.76%)
May 13, 2005 5.003 5.054 4.952 4.984 734,193 -0.05(-0.91%)
May 12, 2005 5.067 5.067 4.987 5.030 603,974 -0.04(-0.80%)
May 11, 2005 5.094 5.094 5.019 5.070 491,564 -0.05(-0.95%)
May 10, 2005 5.189 5.191 5.094 5.119 1,304,407 -0.11(-2.01%)
May 09, 2005 5.175 5.245 5.170 5.224 1,035,438 +0.20(+3.91%)
May 06, 2005 5.057 5.057 4.979 5.027 1,063,634 +0.15(+3.04%)
May 05, 2005 4.960 4.973 4.871 4.879 222,595 -0.04(-0.82%)
May 04, 2005 4.833 4.954 4.830 4.919 1,483,596 +0.20(+4.29%)
May 03, 2005 4.636 4.811 4.623 4.717 1,665,754 +0.18(+3.86%)
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.