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 (%)
Aug 30, 2002 2.299 2.299 2.242 2.256 1,050,363 -0.04(-1.86%)
Aug 29, 2002 2.313 2.313 2.276 2.299 350,471 -0.06(-2.42%)
Aug 28, 2002 2.399 2.399 2.328 2.356 115,890 -0.04(-1.79%)
Aug 27, 2002 2.422 2.422 2.371 2.399 238,082 -0.03(-1.18%)
Aug 26, 2002 2.448 2.448 2.402 2.428 189,065 -0.02(-0.82%)
Aug 23, 2002 2.471 2.485 2.431 2.448 132,345 -0.01(-0.35%)
Aug 22, 2002 2.499 2.499 2.422 2.456 432,049 -0.03(-1.15%)
Aug 21, 2002 2.405 2.525 2.402 2.485 602,558 +0.11(+4.57%)
Aug 20, 2002 2.405 2.411 2.371 2.376 333,665 +0.04(+1.59%)
Aug 16, 2002 2.328 2.362 2.313 2.339 470,912 +0.02(+0.74%)
Aug 15, 2002 2.319 2.325 2.299 2.322 134,446 +0.01(+0.37%)
Aug 14, 2002 2.362 2.371 2.291 2.313 274,494 -0.05(-2.29%)
Aug 13, 2002 2.351 2.399 2.351 2.368 130,945 +0.01(+0.48%)
Aug 12, 2002 2.408 2.408 2.356 2.356 133,396 +0.03(+1.10%)
Aug 07, 2002 2.285 2.371 2.273 2.331 971,235 +0.03(+1.24%)
Aug 06, 2002 2.188 2.302 2.188 2.302 610,961 +0.09(+4.00%)
Aug 05, 2002 2.262 2.271 2.214 2.214 250,686 -0.01(-0.26%)
Aug 02, 2002 2.271 2.293 2.199 2.219 615,862 -0.04(-1.89%)
Aug 01, 2002 2.291 2.322 2.262 2.262 589,603 -0.03(-1.25%)
Jul 31, 2002 2.256 2.299 2.228 2.291 992,243 +0.01(+0.25%)
Jul 30, 2002 2.285 2.299 2.245 2.285 758,012 +0.05(+2.17%)
Jul 29, 2002 2.156 2.236 2.142 2.236 138,998 +0.19(+9.51%)
Jul 26, 2002 2.051 2.085 2.028 2.042 346,269 -0.09(-4.03%)
Jul 25, 2002 2.216 2.225 2.085 2.128 907,513 -0.17(-7.45%)
Jul 24, 2002 2.259 2.313 2.174 2.299 1,288,795 -0.05(-2.19%)
Jul 23, 2002 2.362 2.393 2.302 2.351 265,391 -0.02(-0.84%)
Jul 22, 2002 2.371 2.399 2.316 2.371 479,665 -0.06(-2.58%)
Jul 19, 2002 2.428 2.482 2.419 2.433 267,142 +0.09(+3.90%)
Jul 17, 2002 2.356 2.379 2.288 2.342 647,373 +0.03(+1.11%)
Jul 12, 2002 2.288 2.328 2.288 2.316 268,542 +0.06(+2.66%)
Jul 11, 2002 2.254 2.256 2.202 2.256 357,823 -0.04(-1.86%)
Jul 10, 2002 2.353 2.353 2.285 2.299 136,897 -0.05(-2.31%)
Jul 09, 2002 2.291 2.385 2.285 2.353 447,104 +0.06(+2.49%)
Jul 08, 2002 2.379 2.379 2.296 2.296 626,016 -0.08(-3.48%)
Jul 05, 2002 2.385 2.399 2.376 2.379 488,068 +0.14(+6.11%)
Jul 04, 2002 2.185 2.256 2.185 2.242 323,861 +0.00(+0.00%)
Jul 03, 2002 2.185 2.256 2.185 2.242 323,861 +0.03(+1.29%)
Jul 02, 2002 2.285 2.285 2.136 2.214 1,718,744 -0.18(-7.52%)
Jul 01, 2002 2.496 2.496 2.342 2.393 876,002 -0.12(-4.77%)
Jun 28, 2002 2.499 2.542 2.499 2.513 447,454 +0.02(+0.92%)
Jun 27, 2002 2.485 2.542 2.485 2.491 1,141,044 +0.04(+1.63%)
Jun 26, 2002 2.442 2.453 2.408 2.451 891,058 -0.03(-1.15%)
Jun 25, 2002 2.528 2.548 2.479 2.479 627,066 -0.23(-8.63%)
Jun 21, 2002 2.770 2.770 2.713 2.713 298,653 -0.06(-2.06%)
Jun 20, 2002 2.736 2.770 2.719 2.770 780,769 +0.03(+1.25%)
Jun 19, 2002 2.733 2.768 2.733 2.736 562,994 -0.03(-1.24%)
Jun 18, 2002 2.819 2.819 2.770 2.770 680,985 -0.02(-0.72%)
Jun 17, 2002 2.770 2.828 2.770 2.790 864,799 +0.05(+1.66%)
Jun 14, 2002 2.642 2.785 2.628 2.745 3,199,756 +0.17(+6.66%)
Jun 12, 2002 2.585 2.605 2.571 2.573 311,257 +0.02(+0.67%)
Jun 11, 2002 2.556 2.588 2.542 2.556 529,383 +0.00(+0.00%)
Jun 10, 2002 2.542 2.565 2.542 2.556 132,345 +0.03(+1.13%)
Jun 07, 2002 2.505 2.528 2.442 2.528 312,658 -0.01(-0.23%)
Jun 06, 2002 2.528 2.548 2.499 2.533 250,686 -0.04(-1.44%)
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.