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 31, 2006 9.588 9.588 9.377 9.520 540,236 -0.07(-0.71%)
Jul 28, 2006 9.185 9.588 9.185 9.588 602,208 +0.40(+4.38%)
Jul 27, 2006 9.194 9.317 9.165 9.185 670,481 +0.03(+0.34%)
Jul 26, 2006 9.140 9.225 9.037 9.154 470,212 +0.06(+0.66%)
Jul 25, 2006 9.140 9.157 9.000 9.094 958,981 -0.05(-0.50%)
Jul 24, 2006 9.083 9.240 8.917 9.140 1,183,409 +0.40(+4.58%)
Jul 21, 2006 8.925 8.925 8.706 8.740 734,203 -0.22(-2.42%)
Jul 20, 2006 9.325 9.328 8.957 8.957 849,393 -0.37(-3.95%)
Jul 19, 2006 8.783 9.382 8.774 9.325 1,970,481 +0.51(+5.80%)
Jul 18, 2006 8.854 8.903 8.777 8.814 891,058 +0.07(+0.75%)
Jul 17, 2006 8.611 8.814 8.611 8.748 612,711 +0.09(+1.02%)
Jul 14, 2006 8.854 8.854 8.508 8.660 1,294,397 -0.02(-0.26%)
Jul 13, 2006 9.145 9.163 8.586 8.683 2,376,621 -0.28(-3.12%)
Jul 12, 2006 9.111 9.168 8.963 8.963 349,070 -0.21(-2.30%)
Jul 11, 2006 9.128 9.177 9.025 9.174 651,575 +0.09(+1.01%)
Jul 10, 2006 9.154 9.200 9.077 9.083 762,213 -0.08(-0.84%)
Jul 07, 2006 9.711 9.711 9.091 9.160 1,102,531 -0.13(-1.44%)
Jul 06, 2006 9.360 9.360 9.234 9.294 427,497 +0.20(+2.20%)
Jul 05, 2006 9.111 9.208 9.094 9.094 1,065,418 -0.35(-3.75%)
Jul 03, 2006 9.183 9.448 9.140 9.448 822,434 +0.28(+3.05%)
Jun 30, 2006 8.997 9.251 8.951 9.168 693,939 -0.03(-0.31%)
Jun 29, 2006 8.568 9.225 8.494 9.197 2,866,441 +0.63(+7.33%)
Jun 28, 2006 8.588 8.666 8.471 8.568 1,327,308 -0.05(-0.53%)
Jun 27, 2006 8.688 8.751 8.606 8.614 734,203 -0.15(-1.76%)
Jun 26, 2006 8.783 8.811 8.591 8.768 1,087,826 -0.09(-1.00%)
Jun 23, 2006 8.925 8.957 8.826 8.857 332,264 -0.10(-1.08%)
Jun 22, 2006 9.111 9.128 8.925 8.954 916,616 -0.23(-2.46%)
Jun 21, 2006 8.854 9.194 8.854 9.180 1,376,325 +0.22(+2.45%)
Jun 20, 2006 8.931 9.025 8.811 8.960 2,282,439 +0.20(+2.32%)
Jun 19, 2006 8.868 8.990 8.740 8.757 1,444,249 -0.25(-2.73%)
Jun 16, 2006 9.140 9.291 8.777 9.003 1,819,579 +0.27(+3.11%)
Jun 15, 2006 8.171 8.814 8.171 8.731 2,109,829 +0.65(+7.98%)
Jun 14, 2006 8.003 8.254 7.883 8.086 1,580,796 +0.10(+1.29%)
Jun 13, 2006 8.012 8.286 7.826 7.983 1,268,138 -0.06(-0.78%)
Jun 12, 2006 8.283 8.380 8.043 8.046 781,820 -0.15(-1.88%)
Jun 09, 2006 8.437 8.620 8.180 8.200 1,590,249 -0.03(-0.31%)
Jun 08, 2006 7.960 8.277 7.897 8.226 2,293,993 -0.18(-2.11%)
Jun 07, 2006 8.540 8.711 8.403 8.403 2,127,685 -0.37(-4.17%)
Jun 06, 2006 8.983 9.085 8.748 8.768 1,453,352 -0.35(-3.88%)
Jun 05, 2006 9.382 9.460 9.123 9.123 830,837 -0.26(-2.77%)
Jun 02, 2006 9.140 9.391 9.140 9.382 1,535,981 +0.24(+2.66%)
Jun 01, 2006 8.743 9.174 8.726 9.140 2,074,817 +0.33(+3.69%)
May 31, 2006 8.497 8.931 8.486 8.814 1,100,080 +0.09(+1.05%)
May 30, 2006 9.063 9.154 8.568 8.723 2,873,093 -0.33(-3.69%)
May 26, 2006 9.274 9.280 8.946 9.057 2,761,404 +0.35(+3.97%)
May 25, 2006 8.454 8.846 8.254 8.711 3,536,922 +0.47(+5.68%)
May 24, 2006 8.583 8.728 8.077 8.243 3,316,346 -0.89(-9.70%)
May 23, 2006 8.760 9.340 8.757 9.128 3,257,526 +0.51(+5.90%)
May 22, 2006 8.646 8.646 8.140 8.620 4,135,980 -0.89(-9.34%)
May 19, 2006 9.417 9.511 9.300 9.508 821,384 +0.16(+1.74%)
May 18, 2006 9.311 9.600 9.308 9.345 928,871 -0.08(-0.85%)
May 17, 2006 9.962 10.00 9.211 9.425 3,534,122 -0.54(-5.39%)
May 16, 2006 9.911 10.21 9.857 9.962 1,570,292 +0.05(+0.52%)
May 15, 2006 10.28 10.28 9.831 9.911 2,110,529 -0.59(-5.58%)
May 12, 2006 10.71 10.78 10.50 10.50 2,740,047 -0.15(-1.42%)
May 11, 2006 11.00 11.03 10.64 10.65 964,933 -0.29(-2.61%)
May 10, 2006 11.05 11.05 10.88 10.93 939,724 +0.04(+0.34%)
May 09, 2006 10.58 10.90 10.58 10.90 917,667 +0.58(+5.62%)
May 08, 2006 9.982 10.32 9.839 10.32 2,865,040 +0.55(+5.58%)
May 05, 2006 10.01 10.03 9.657 9.771 1,666,226 -0.31(-3.12%)
May 04, 2006 10.30 10.30 10.00 10.09 1,766,010 -0.22(-2.13%)
May 03, 2006 10.37 10.37 10.17 10.30 2,135,388 -0.07(-0.63%)
May 02, 2006 10.21 10.37 10.06 10.37 2,687,529 +0.16(+1.54%)
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.