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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 9.662 9.732 9.468 9.522 1,178,102 -0.16(-1.70%)
Jul 30, 2009 9.872 9.975 9.632 9.686 1,430,016 +0.16(+1.73%)
Jul 29, 2009 9.473 9.543 9.427 9.522 601,444 -0.04(-0.45%)
Jul 28, 2009 9.487 9.570 9.419 9.565 739,262 +0.15(+1.63%)
Jul 27, 2009 9.409 9.435 9.317 9.411 465,874 +0.08(+0.87%)
Jul 24, 2009 9.382 9.398 9.241 9.330 9,199 +0.22(+2.40%)
Jul 23, 2009 8.896 9.182 8.853 9.112 1,406,599 +0.35(+3.94%)
Jul 22, 2009 8.724 8.824 8.716 8.767 448,859 -0.21(-2.31%)
Jul 21, 2009 8.880 9.053 8.832 8.975 1,094,237 +0.19(+2.12%)
Jul 20, 2009 8.697 8.869 8.697 8.789 689,571 +0.11(+1.31%)
Jul 17, 2009 8.576 8.718 8.487 8.675 702,183 +0.18(+2.16%)
Jul 16, 2009 8.559 8.605 8.454 8.492 952,565 -0.24(-2.78%)
Jul 15, 2009 8.638 8.756 8.592 8.735 580,516 +0.17(+1.98%)
Jul 14, 2009 8.557 8.589 8.468 8.565 325,682 +0.10(+1.21%)
Jul 13, 2009 8.287 8.484 8.228 8.462 800,852 +0.00(+0.03%)
Jul 10, 2009 8.891 8.891 8.360 8.460 771,785 -0.13(-1.57%)
Jul 09, 2009 8.592 8.651 8.441 8.594 1,493,406 -0.07(-0.84%)
Jul 08, 2009 8.386 8.915 8.386 8.667 2,063,981 +0.03(+0.31%)
Jul 07, 2009 8.805 8.810 8.635 8.640 1,395,334 -0.25(-2.79%)
Jul 06, 2009 8.635 8.888 8.630 8.888 1,074,759 +0.33(+3.84%)
Jul 02, 2009 8.549 8.632 8.500 8.559 800,663 +0.01(+0.16%)
Jul 01, 2009 8.279 8.669 8.222 8.546 2,219,036 +0.46(+5.74%)
Jun 30, 2009 8.074 8.101 8.023 8.082 1,577,519 +0.04(+0.44%)
Jun 29, 2009 7.883 8.085 7.853 8.047 1,367,317 -0.08(-1.00%)
Jun 26, 2009 8.074 8.169 7.934 8.128 783,763 -0.05(-0.59%)
Jun 25, 2009 8.074 8.201 8.050 8.177 727,859 +0.42(+5.42%)
Jun 24, 2009 7.710 7.885 7.710 7.756 1,233,698 +0.10(+1.27%)
Jun 23, 2009 7.670 7.729 7.573 7.659 964,584 -0.11(-1.46%)
Jun 22, 2009 7.786 7.856 7.751 7.772 987,622 -0.12(-1.50%)
Jun 19, 2009 8.018 8.160 7.845 7.891 695,128 +0.05(+0.58%)
Jun 18, 2009 7.845 7.923 7.740 7.845 1,110,929 -0.06(-0.72%)
Jun 17, 2009 7.818 7.939 7.818 7.902 579,291 -0.17(-2.10%)
Jun 16, 2009 7.991 8.147 7.991 8.071 1,042,803 -0.08(-0.99%)
Jun 15, 2009 8.109 8.206 8.093 8.152 549,175 -0.18(-2.17%)
Jun 12, 2009 8.271 8.341 8.044 8.333 591,469 +0.06(+0.68%)
Jun 11, 2009 7.953 8.314 7.953 8.276 940,558 -0.04(-0.45%)
Jun 10, 2009 8.392 8.468 8.225 8.314 790,429 -0.10(-1.22%)
Jun 09, 2009 8.349 8.438 8.301 8.417 301,263 +0.16(+1.93%)
Jun 08, 2009 8.217 8.317 8.085 8.257 1,407,964 -0.17(-1.98%)
Jun 05, 2009 8.392 8.484 8.276 8.425 988,412 +0.07(+0.87%)
Jun 04, 2009 8.222 8.352 8.169 8.352 537,624 +0.34(+4.20%)
Jun 03, 2009 8.212 8.231 7.999 8.015 821,565 -0.13(-1.62%)
Jun 02, 2009 8.090 8.198 7.993 8.147 627,183 -0.10(-1.21%)
Jun 01, 2009 8.074 8.301 8.058 8.247 816,365 +0.27(+3.41%)
May 29, 2009 7.867 8.190 7.867 7.974 806,323 +0.09(+1.16%)
May 28, 2009 7.807 8.007 7.807 7.883 1,067,615 +0.11(+1.35%)
May 27, 2009 7.950 8.004 7.759 7.778 1,105,213 -0.12(-1.50%)
May 26, 2009 7.667 7.912 7.654 7.896 638,155 +0.24(+3.10%)
May 22, 2009 7.745 7.775 7.551 7.659 692,579 +0.27(+3.72%)
May 21, 2009 7.621 7.621 7.287 7.384 1,067,849 -0.29(-3.79%)
May 20, 2009 7.783 7.842 7.629 7.675 575,601 -0.03(-0.42%)
May 19, 2009 7.740 7.842 7.699 7.708 492,448 -0.01(-0.14%)
May 18, 2009 7.521 7.748 7.416 7.718 3,846,989 +0.51(+7.03%)
May 15, 2009 7.309 7.309 7.149 7.211 1,711,691 -0.06(-0.82%)
May 14, 2009 7.495 7.524 7.211 7.271 1,452,332 -0.19(-2.57%)
May 13, 2009 7.670 7.670 7.422 7.462 1,984,496 -0.22(-2.88%)
May 12, 2009 7.770 7.904 7.672 7.683 1,529,568 +0.04(+0.53%)
May 11, 2009 7.759 7.783 7.578 7.643 1,285,429 -0.31(-3.93%)
May 08, 2009 7.904 8.088 7.904 7.956 1,675,068 +0.10(+1.30%)
May 07, 2009 7.991 8.101 7.732 7.853 868,722 -0.21(-2.58%)
May 06, 2009 8.004 8.123 7.929 8.061 1,852,632 +0.21(+2.68%)
May 05, 2009 7.945 8.023 7.794 7.850 963,664 -0.35(-4.24%)
May 04, 2009 8.096 8.214 8.080 8.198 586,892 +0.39(+4.93%)
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.