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 (%)
Jul 29, 2005 6.542 6.633 6.524 6.607 721,842 +0.01(+0.13%)
Jul 28, 2005 6.599 6.670 6.599 6.599 660,230 -0.03(-0.39%)
Jul 27, 2005 6.696 6.696 6.487 6.624 825,462 -0.10(-1.53%)
Jul 26, 2005 6.656 6.742 6.642 6.727 777,153 +0.06(+0.86%)
Jul 25, 2005 6.599 6.690 6.599 6.670 863,970 -0.09(-1.31%)
Jul 22, 2005 6.662 6.784 6.662 6.759 1,278,101 +0.23(+3.45%)
Jul 21, 2005 6.284 6.642 6.216 6.533 1,157,678 +0.39(+6.42%)
Jul 20, 2005 6.005 6.142 6.005 6.139 419,732 +0.06(+1.03%)
Jul 19, 2005 6.022 6.085 5.967 6.076 314,361 +0.09(+1.48%)
Jul 18, 2005 6.025 6.027 5.965 5.987 265,352 -0.04(-0.62%)
Jul 15, 2005 6.027 6.050 5.927 6.025 802,708 -0.20(-3.17%)
Jul 14, 2005 6.042 6.282 6.042 6.222 1,880,920 +0.29(+4.96%)
Jul 13, 2005 5.879 5.939 5.867 5.927 255,900 +0.05(+0.83%)
Jul 12, 2005 5.885 5.896 5.856 5.879 150,879 -0.03(-0.53%)
Jul 11, 2005 5.865 5.927 5.847 5.910 503,399 +0.00(+0.05%)
Jul 08, 2005 5.785 5.942 5.727 5.907 872,371 +0.11(+1.92%)
Jul 07, 2005 5.819 5.819 5.696 5.796 763,850 -0.02(-0.39%)
Jul 06, 2005 5.913 5.913 5.765 5.819 796,406 -0.24(-3.92%)
Jul 05, 2005 6.042 6.067 5.999 6.056 640,626 -0.03(-0.47%)
Jul 01, 2005 6.016 6.085 6.010 6.085 564,311 +0.13(+2.16%)
Jun 30, 2005 5.970 5.970 5.890 5.956 587,765 -0.03(-0.48%)
Jun 29, 2005 5.927 5.990 5.905 5.985 261,851 +0.08(+1.31%)
Jun 28, 2005 5.873 5.947 5.870 5.907 626,273 +0.13(+2.28%)
Jun 27, 2005 5.785 5.785 5.736 5.776 460,340 -0.03(-0.49%)
Jun 24, 2005 5.799 5.842 5.790 5.805 374,923 +0.02(+0.35%)
Jun 23, 2005 5.856 5.913 5.776 5.785 1,848,014 -0.03(-0.49%)
Jun 22, 2005 5.885 5.899 5.799 5.813 1,125,121 -0.14(-2.40%)
Jun 21, 2005 6.033 6.039 5.927 5.956 923,481 -0.32(-5.05%)
Jun 20, 2005 6.256 6.342 6.247 6.273 2,005,195 +0.10(+1.67%)
Jun 17, 2005 6.085 6.184 6.079 6.170 991,395 +0.31(+5.37%)
Jun 16, 2005 5.813 5.890 5.799 5.856 909,829 +0.04(+0.74%)
Jun 15, 2005 5.785 5.822 5.785 5.813 509,000 +0.03(+0.54%)
Jun 14, 2005 5.713 5.813 5.713 5.782 696,287 +0.07(+1.20%)
Jun 13, 2005 5.710 5.747 5.679 5.713 439,686 +0.01(+0.25%)
Jun 10, 2005 5.627 5.705 5.625 5.699 744,946 +0.14(+2.52%)
Jun 09, 2005 5.570 5.570 5.527 5.559 445,287 -0.01(-0.21%)
Jun 08, 2005 5.579 5.653 5.559 5.570 883,574 -0.07(-1.27%)
Jun 07, 2005 5.702 5.713 5.633 5.642 475,043 -0.07(-1.25%)
Jun 06, 2005 5.673 5.713 5.645 5.713 823,712 +0.04(+0.70%)
Jun 03, 2005 5.670 5.707 5.642 5.673 484,145 -0.02(-0.35%)
Jun 02, 2005 5.713 5.762 5.662 5.693 1,690,483 +0.01(+0.15%)
Jun 01, 2005 5.642 5.705 5.630 5.685 1,000,147 +0.04(+0.76%)
May 31, 2005 5.570 5.656 5.545 5.642 2,271,947 +0.10(+1.75%)
May 27, 2005 5.556 5.565 5.513 5.545 360,220 -0.03(-0.46%)
May 26, 2005 5.462 5.593 5.462 5.570 1,169,930 +0.11(+2.04%)
May 25, 2005 5.479 5.479 5.436 5.459 501,998 -0.02(-0.37%)
May 24, 2005 5.456 5.499 5.419 5.479 483,795 +0.03(+0.63%)
May 23, 2005 5.445 5.499 5.433 5.445 332,915 -0.02(-0.31%)
May 20, 2005 5.470 5.496 5.419 5.462 563,961 +0.03(+0.47%)
May 19, 2005 5.370 5.465 5.365 5.436 665,131 +0.11(+1.98%)
May 18, 2005 5.256 5.365 5.239 5.330 408,180 +0.07(+1.41%)
May 17, 2005 5.228 5.256 5.182 5.256 373,173 +0.01(+0.27%)
May 16, 2005 5.270 5.270 5.199 5.242 505,849 -0.04(-0.76%)
May 13, 2005 5.302 5.356 5.248 5.282 692,786 -0.05(-0.91%)
May 12, 2005 5.370 5.370 5.285 5.330 569,912 -0.04(-0.80%)
May 11, 2005 5.399 5.399 5.319 5.373 463,841 -0.05(-0.95%)
May 10, 2005 5.499 5.502 5.399 5.425 1,230,842 -0.11(-2.01%)
May 09, 2005 5.485 5.559 5.479 5.536 977,042 +0.21(+3.91%)
May 06, 2005 5.359 5.359 5.276 5.328 1,003,647 +0.16(+3.04%)
May 05, 2005 5.256 5.270 5.162 5.170 210,041 -0.04(-0.82%)
May 04, 2005 5.122 5.250 5.119 5.213 1,399,925 +0.21(+4.29%)
May 03, 2005 4.913 5.099 4.899 4.999 1,571,809 +0.19(+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.