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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.541 6.632 6.523 6.606 721,949 +0.01(+0.13%)
Jul 28, 2005 6.598 6.669 6.598 6.598 660,328 -0.03(-0.39%)
Jul 27, 2005 6.695 6.695 6.486 6.623 825,585 -0.10(-1.53%)
Jul 26, 2005 6.655 6.741 6.641 6.726 777,268 +0.06(+0.86%)
Jul 25, 2005 6.598 6.689 6.598 6.669 864,098 -0.09(-1.31%)
Jul 22, 2005 6.661 6.783 6.661 6.758 1,278,292 +0.23(+3.45%)
Jul 21, 2005 6.284 6.641 6.215 6.532 1,157,850 +0.39(+6.42%)
Jul 20, 2005 6.004 6.141 6.004 6.138 419,795 +0.06(+1.03%)
Jul 19, 2005 6.021 6.084 5.967 6.075 314,408 +0.09(+1.48%)
Jul 18, 2005 6.024 6.026 5.964 5.987 265,391 -0.04(-0.62%)
Jul 15, 2005 6.026 6.049 5.927 6.024 802,827 -0.20(-3.17%)
Jul 14, 2005 6.041 6.281 6.041 6.221 1,881,200 +0.29(+4.96%)
Jul 13, 2005 5.878 5.938 5.867 5.927 255,938 +0.05(+0.83%)
Jul 12, 2005 5.884 5.895 5.855 5.878 150,902 -0.03(-0.53%)
Jul 11, 2005 5.864 5.927 5.847 5.909 503,474 +0.00(+0.05%)
Jul 08, 2005 5.784 5.941 5.727 5.907 872,501 +0.11(+1.92%)
Jul 07, 2005 5.818 5.818 5.695 5.795 763,964 -0.02(-0.39%)
Jul 06, 2005 5.912 5.912 5.764 5.818 796,525 -0.24(-3.92%)
Jul 05, 2005 6.041 6.066 5.998 6.055 640,721 -0.03(-0.47%)
Jul 01, 2005 6.015 6.084 6.009 6.084 564,395 +0.13(+2.16%)
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%)
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.