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: 6:30 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 28, 2010 9.491 9.683 9.471 9.491 3,398,821 -0.11(-1.19%)
May 27, 2010 9.454 9.606 9.448 9.606 1,631,933 +0.23(+2.48%)
May 26, 2010 9.027 9.425 9.027 9.374 3,632,075 +0.35(+3.91%)
May 25, 2010 8.689 9.021 8.689 9.021 2,063,776 +0.21(+2.34%)
May 24, 2010 8.944 8.944 8.746 8.815 1,072,248 -0.46(-4.91%)
May 21, 2010 9.147 9.271 9.096 9.271 958,684 +0.09(+0.97%)
May 20, 2010 9.253 9.339 9.127 9.182 1,832,410 -0.26(-2.79%)
May 19, 2010 9.399 9.480 9.351 9.445 494,919 -0.09(-0.93%)
May 18, 2010 9.663 9.695 9.500 9.534 546,018 -0.01(-0.06%)
May 17, 2010 9.548 9.637 9.414 9.540 549,802 -0.03(-0.36%)
May 14, 2010 9.574 9.729 9.474 9.574 529,734 -0.08(-0.83%)
May 13, 2010 9.672 9.769 9.634 9.654 780,906 -0.06(-0.65%)
May 12, 2010 9.729 9.737 9.580 9.717 1,034,836 -0.02(-0.24%)
May 11, 2010 9.798 9.852 9.706 9.740 633,884 -0.10(-1.02%)
May 10, 2010 9.752 9.843 9.730 9.841 1,220,670 +0.46(+4.95%)
May 07, 2010 9.700 9.700 9.279 9.377 1,509,104 +0.19(+2.09%)
May 06, 2010 9.560 9.574 9.050 9.185 1,301,813 -0.48(-5.01%)
May 05, 2010 9.614 9.669 9.474 9.669 1,105,476 -0.14(-1.46%)
May 04, 2010 9.958 9.984 9.783 9.812 1,423,168 -0.38(-3.77%)
May 03, 2010 10.06 10.24 10.06 10.20 548,804 +0.25(+2.51%)
Apr 30, 2010 9.981 10.02 9.904 9.947 616,679 +0.02(+0.17%)
Apr 29, 2010 9.846 9.955 9.811 9.929 678,344 +0.13(+1.37%)
Apr 28, 2010 9.932 9.932 9.749 9.795 516,557 -0.06(-0.64%)
Apr 27, 2010 10.02 10.02 9.835 9.858 717,342 -0.17(-1.71%)
Apr 26, 2010 10.17 10.17 10.03 10.03 692,642 -0.26(-2.51%)
Apr 23, 2010 10.27 10.30 10.16 10.29 241,719 +0.10(+0.96%)
Apr 22, 2010 10.22 10.22 10.12 10.19 285,816 -0.03(-0.28%)
Apr 21, 2010 10.24 10.29 10.21 10.22 626,271 +0.05(+0.48%)
Apr 20, 2010 10.30 10.30 10.13 10.17 969,592 +0.07(+0.68%)
Apr 19, 2010 10.20 10.20 10.03 10.10 878,979 -0.09(-0.93%)
Apr 16, 2010 10.44 10.44 10.13 10.20 1,311,454 -0.16(-1.58%)
Apr 15, 2010 10.33 10.38 10.31 10.36 1,011,612 +0.09(+0.89%)
Apr 14, 2010 10.17 10.34 10.12 10.27 1,104,380 +0.08(+0.76%)
Apr 13, 2010 10.20 10.36 10.11 10.19 590,272 -0.12(-1.19%)
Apr 12, 2010 10.29 10.43 10.22 10.31 557,883 -0.01(-0.11%)
Apr 09, 2010 10.37 10.37 10.24 10.32 359,346 +0.10(+0.98%)
Apr 08, 2010 10.12 10.25 10.12 10.22 422,579 -0.06(-0.56%)
Apr 07, 2010 10.31 10.35 10.18 10.28 1,020,681 -0.12(-1.16%)
Apr 06, 2010 10.26 10.42 10.15 10.40 371,389 -0.14(-1.30%)
Apr 05, 2010 10.46 10.57 10.40 10.54 485,742 +0.21(+2.05%)
Apr 01, 2010 10.30 10.33 10.33 10.33 2,468,225 +0.08(+0.81%)
Mar 31, 2010 10.15 10.26 10.06 10.24 835,622 +0.10(+1.02%)
Mar 30, 2010 10.12 10.16 10.10 10.14 951,245 +0.04(+0.40%)
Mar 29, 2010 10.17 10.17 10.05 10.10 790,837 +0.02(+0.23%)
Mar 26, 2010 10.26 10.26 10.03 10.08 966,779 -0.12(-1.18%)
Mar 25, 2010 10.29 10.45 10.18 10.20 1,841,597 +0.06(+0.57%)
Mar 24, 2010 10.10 10.16 10.05 10.14 605,394 +0.12(+1.17%)
Mar 23, 2010 9.995 10.06 9.918 10.02 908,974 +0.03(+0.26%)
Mar 22, 2010 10.09 10.14 9.970 9.998 1,687,615 -0.20(-1.99%)
Mar 19, 2010 10.18 10.31 10.08 10.20 1,909,337 -0.06(-0.61%)
Mar 18, 2010 10.62 10.62 10.19 10.26 4,375,590 -0.57(-5.29%)
Mar 17, 2010 10.71 10.89 10.71 10.84 684,743 +0.29(+2.72%)
Mar 16, 2010 10.53 10.56 10.41 10.55 540,454 +0.02(+0.16%)
Mar 15, 2010 10.48 10.55 10.46 10.53 470,037 -0.08(-0.78%)
Mar 12, 2010 10.66 10.66 10.59 10.62 972,102 -0.21(-1.96%)
Mar 11, 2010 10.84 10.84 10.70 10.83 886,285 +0.02(+0.21%)
Mar 10, 2010 10.76 10.83 10.74 10.81 476,656 -0.08(-0.74%)
Mar 09, 2010 10.73 10.92 10.73 10.89 2,404,406 +0.17(+1.60%)
Mar 08, 2010 10.36 10.71 10.54 10.71 3,534,784 +0.35(+3.37%)
Mar 05, 2010 10.31 10.45 10.17 10.36 1,233,683 +0.19(+1.92%)
Mar 04, 2010 10.21 10.21 10.12 10.17 1,194,089 +0.01(+0.08%)
Mar 03, 2010 10.35 10.35 10.11 10.16 1,292,532 -0.29(-2.74%)
Mar 02, 2010 10.41 10.51 10.40 10.45 786,418 +0.21(+2.10%)
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.