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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 8.554 8.583 8.500 8.563 1,488,994 +0.04(+0.44%)
Jun 29, 2009 8.351 8.566 8.320 8.526 1,290,588 -0.09(-1.00%)
Jun 26, 2009 8.554 8.654 8.406 8.611 739,781 -0.05(-0.59%)
Jun 25, 2009 8.554 8.688 8.528 8.663 687,014 +0.45(+5.42%)
Jun 24, 2009 8.169 8.354 8.169 8.217 1,164,467 +0.10(+1.27%)
Jun 23, 2009 8.126 8.189 8.023 8.114 910,454 -0.12(-1.46%)
Jun 22, 2009 8.249 8.323 8.211 8.234 932,200 -0.13(-1.50%)
Jun 19, 2009 8.494 8.646 8.311 8.360 656,119 +0.05(+0.58%)
Jun 18, 2009 8.311 8.394 8.200 8.311 1,048,588 -0.06(-0.72%)
Jun 17, 2009 8.283 8.411 8.283 8.371 546,784 -0.18(-2.10%)
Jun 16, 2009 8.466 8.631 8.466 8.551 984,284 -0.09(-0.99%)
Jun 15, 2009 8.591 8.694 8.574 8.637 518,357 -0.19(-2.17%)
Jun 12, 2009 8.763 8.837 8.523 8.828 558,278 +0.06(+0.68%)
Jun 11, 2009 8.426 8.808 8.426 8.768 887,777 -0.04(-0.45%)
Jun 10, 2009 8.891 8.971 8.714 8.808 746,072 -0.11(-1.22%)
Jun 09, 2009 8.846 8.940 8.794 8.917 284,357 +0.17(+1.93%)
Jun 08, 2009 8.706 8.811 8.566 8.748 1,328,954 -0.18(-1.98%)
Jun 05, 2009 8.891 8.988 8.768 8.925 932,946 +0.08(+0.87%)
Jun 04, 2009 8.711 8.848 8.654 8.848 507,454 +0.36(+4.20%)
Jun 03, 2009 8.700 8.720 8.474 8.491 775,462 -0.14(-1.62%)
Jun 02, 2009 8.571 8.686 8.469 8.631 591,988 -0.11(-1.21%)
Jun 01, 2009 8.554 8.794 8.537 8.737 770,553 +0.29(+3.41%)
May 29, 2009 8.334 8.677 8.334 8.449 761,075 +0.10(+1.16%)
May 28, 2009 8.271 8.483 8.271 8.351 1,007,704 +0.11(+1.35%)
May 27, 2009 8.423 8.480 8.220 8.240 1,043,192 -0.13(-1.50%)
May 26, 2009 8.123 8.383 8.109 8.366 602,344 +0.25(+3.10%)
May 22, 2009 8.206 8.237 8.000 8.114 653,714 +0.29(+3.72%)
May 21, 2009 8.074 8.074 7.720 7.823 1,007,925 -0.31(-3.79%)
May 20, 2009 8.246 8.309 8.083 8.131 543,300 -0.03(-0.42%)
May 19, 2009 8.200 8.309 8.157 8.166 464,813 -0.01(-0.14%)
May 18, 2009 7.969 8.209 7.857 8.177 3,631,109 +0.54(+7.03%)
May 15, 2009 7.743 7.743 7.575 7.640 1,615,637 -0.06(-0.82%)
May 14, 2009 7.940 7.972 7.640 7.703 1,370,832 -0.20(-2.57%)
May 13, 2009 8.126 8.126 7.863 7.906 1,873,133 -0.23(-2.88%)
May 12, 2009 8.231 8.374 8.129 8.140 1,443,734 +0.04(+0.53%)
May 11, 2009 8.220 8.246 8.029 8.097 1,213,295 -0.33(-3.93%)
May 08, 2009 8.374 8.568 8.374 8.429 1,581,069 +0.11(+1.30%)
May 07, 2009 8.466 8.583 8.191 8.320 819,973 -0.22(-2.58%)
May 06, 2009 8.480 8.606 8.400 8.540 1,748,669 +0.22(+2.68%)
May 05, 2009 8.417 8.500 8.257 8.317 909,586 -0.37(-4.24%)
May 04, 2009 8.577 8.703 8.560 8.686 553,958 +0.41(+4.93%)
May 01, 2009 8.157 8.277 8.103 8.277 606,070 +0.07(+0.84%)
Apr 30, 2009 8.294 8.386 8.189 8.209 716,197 +0.08(+1.02%)
Apr 29, 2009 8.086 8.297 8.057 8.126 714,481 +0.11(+1.32%)
Apr 28, 2009 7.674 8.091 7.674 8.020 1,074,990 +0.42(+5.48%)
Apr 27, 2009 7.654 7.712 7.540 7.603 1,375,142 -0.13(-1.66%)
Apr 24, 2009 7.723 7.846 7.649 7.732 1,050,303 +0.02(+0.26%)
Apr 23, 2009 7.592 7.769 7.592 7.712 1,038,777 -0.03(-0.33%)
Apr 22, 2009 7.723 7.877 7.712 7.737 1,125,957 -0.05(-0.70%)
Apr 21, 2009 7.720 7.803 7.680 7.792 636,145 -0.02(-0.26%)
Apr 20, 2009 8.254 8.260 7.794 7.812 1,248,979 -0.23(-2.88%)
Apr 17, 2009 8.100 8.106 7.946 8.043 1,000,726 -0.11(-1.33%)
Apr 16, 2009 8.257 8.257 8.023 8.151 1,981,653 +0.28(+3.52%)
Apr 15, 2009 7.940 8.123 7.743 7.874 2,951,170 +0.13(+1.73%)
Apr 14, 2009 7.660 7.809 7.403 7.740 1,292,569 +0.09(+1.16%)
Apr 13, 2009 7.523 7.674 7.417 7.652 1,404,990 +0.33(+4.49%)
Apr 09, 2009 7.546 7.546 7.237 7.323 1,659,153 +0.13(+1.79%)
Apr 08, 2009 7.063 7.206 6.998 7.195 1,524,213 +0.07(+1.04%)
Apr 07, 2009 7.169 7.195 7.015 7.120 1,040,031 -0.30(-4.08%)
Apr 06, 2009 7.403 7.477 7.243 7.423 684,924 +0.06(+0.78%)
Apr 03, 2009 7.346 7.509 7.109 7.366 1,692,345 -0.09(-1.19%)
Apr 02, 2009 7.309 7.577 7.280 7.455 2,965,672 +0.05(+0.73%)
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.