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 (%)
Jun 30, 2005 5.969 5.969 5.889 5.955 587,853 -0.03(-0.48%)
Jun 29, 2005 5.927 5.989 5.904 5.984 261,890 +0.08(+1.31%)
Jun 28, 2005 5.872 5.947 5.869 5.907 626,366 +0.13(+2.27%)
Jun 27, 2005 5.784 5.784 5.735 5.775 460,409 -0.03(-0.49%)
Jun 24, 2005 5.798 5.841 5.789 5.804 374,979 +0.02(+0.35%)
Jun 23, 2005 5.855 5.912 5.775 5.784 1,848,289 -0.03(-0.49%)
Jun 22, 2005 5.884 5.898 5.798 5.812 1,125,289 -0.14(-2.40%)
Jun 21, 2005 6.032 6.038 5.927 5.955 923,619 -0.32(-5.05%)
Jun 20, 2005 6.255 6.341 6.246 6.272 2,005,493 +0.10(+1.67%)
Jun 17, 2005 6.084 6.184 6.078 6.169 991,542 +0.31(+5.37%)
Jun 16, 2005 5.812 5.889 5.798 5.855 909,964 +0.04(+0.74%)
Jun 15, 2005 5.784 5.821 5.784 5.812 509,076 +0.03(+0.54%)
Jun 14, 2005 5.712 5.812 5.712 5.781 696,390 +0.07(+1.20%)
Jun 13, 2005 5.709 5.747 5.678 5.712 439,752 +0.01(+0.25%)
Jun 10, 2005 5.627 5.704 5.624 5.698 745,057 +0.14(+2.52%)
Jun 09, 2005 5.569 5.569 5.527 5.558 445,353 -0.01(-0.21%)
Jun 08, 2005 5.578 5.652 5.558 5.569 883,705 -0.07(-1.27%)
Jun 07, 2005 5.701 5.712 5.632 5.641 475,114 -0.07(-1.25%)
Jun 06, 2005 5.672 5.712 5.644 5.712 823,834 +0.04(+0.71%)
Jun 03, 2005 5.669 5.707 5.641 5.672 484,217 -0.02(-0.35%)
Jun 02, 2005 5.712 5.761 5.661 5.692 1,690,734 +0.01(+0.15%)
Jun 01, 2005 5.641 5.704 5.629 5.684 1,000,295 +0.04(+0.76%)
May 31, 2005 5.569 5.655 5.544 5.641 2,272,285 +0.10(+1.75%)
May 27, 2005 5.555 5.564 5.512 5.544 360,274 -0.03(-0.46%)
May 26, 2005 5.461 5.592 5.461 5.569 1,170,104 +0.11(+2.04%)
May 25, 2005 5.478 5.478 5.435 5.458 502,073 -0.02(-0.37%)
May 24, 2005 5.455 5.498 5.418 5.478 483,867 +0.03(+0.63%)
May 23, 2005 5.444 5.498 5.432 5.444 332,965 -0.02(-0.31%)
May 20, 2005 5.470 5.495 5.418 5.461 564,045 +0.03(+0.47%)
May 19, 2005 5.370 5.464 5.364 5.435 665,230 +0.11(+1.98%)
May 18, 2005 5.255 5.364 5.238 5.330 408,241 +0.07(+1.41%)
May 17, 2005 5.227 5.255 5.181 5.255 373,229 +0.01(+0.27%)
May 16, 2005 5.270 5.270 5.198 5.241 505,924 -0.04(-0.76%)
May 13, 2005 5.301 5.355 5.247 5.281 692,889 -0.05(-0.91%)
May 12, 2005 5.370 5.370 5.284 5.330 569,997 -0.04(-0.80%)
May 11, 2005 5.398 5.398 5.318 5.372 463,910 -0.05(-0.95%)
May 10, 2005 5.498 5.501 5.398 5.424 1,231,025 -0.11(-2.01%)
May 09, 2005 5.484 5.558 5.478 5.535 977,187 +0.21(+3.91%)
May 06, 2005 5.358 5.358 5.275 5.327 1,003,797 +0.16(+3.04%)
May 05, 2005 5.255 5.270 5.161 5.170 210,072 -0.04(-0.82%)
May 04, 2005 5.121 5.250 5.118 5.212 1,400,134 +0.21(+4.29%)
May 03, 2005 4.913 5.098 4.898 4.998 1,572,043 +0.19(+3.86%)
May 02, 2005 5.070 5.075 4.753 4.813 2,359,465 -0.33(-6.49%)
Apr 29, 2005 5.141 5.207 5.070 5.147 1,192,512 +0.01(+0.11%)
Apr 28, 2005 5.113 5.144 5.098 5.141 876,353 +0.06(+1.18%)
Apr 27, 2005 5.113 5.158 5.073 5.081 934,823 +0.01(+0.23%)
Apr 26, 2005 5.084 5.155 5.067 5.070 1,379,827 -0.02(-0.34%)
Apr 25, 2005 5.141 5.152 4.995 5.087 1,004,147 -0.05(-1.06%)
Apr 22, 2005 5.198 5.198 5.115 5.141 407,891 -0.06(-1.21%)
Apr 21, 2005 5.235 5.255 5.192 5.204 388,634 -0.02(-0.44%)
Apr 20, 2005 5.292 5.312 5.215 5.227 208,672 -0.09(-1.72%)
Apr 19, 2005 5.321 5.370 5.275 5.318 632,318 -0.00(-0.05%)
Apr 18, 2005 5.355 5.355 5.241 5.321 719,848 -0.09(-1.69%)
Apr 15, 2005 5.561 5.561 5.381 5.412 390,735 -0.19(-3.37%)
Apr 14, 2005 5.598 5.635 5.575 5.601 431,699 -0.01(-0.20%)
Apr 13, 2005 5.684 5.698 5.555 5.612 411,392 -0.05(-0.81%)
Apr 12, 2005 5.612 5.658 5.504 5.658 659,277 +0.02(+0.41%)
Apr 11, 2005 5.644 5.658 5.627 5.635 490,869 -0.01(-0.15%)
Apr 08, 2005 5.569 5.707 5.569 5.644 340,667 -0.02(-0.30%)
Apr 07, 2005 5.629 5.669 5.578 5.661 261,890 +0.03(+0.61%)
Apr 06, 2005 5.555 5.644 5.555 5.627 419,795 +0.03(+0.61%)
Apr 05, 2005 5.618 5.624 5.569 5.592 228,979 -0.01(-0.10%)
Apr 04, 2005 5.647 5.647 5.578 5.598 459,708 -0.02(-0.31%)
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.