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 31, 2006 10.07 10.07 9.985 9.994 232,130 -0.09(-0.88%)
Aug 30, 2006 9.954 10.17 9.954 10.08 818,583 -0.12(-1.15%)
Aug 29, 2006 9.914 10.20 9.868 10.20 833,288 +0.33(+3.39%)
Aug 28, 2006 9.811 9.968 9.771 9.865 613,061 +0.04(+0.41%)
Aug 25, 2006 9.739 9.891 9.739 9.825 505,224 +0.09(+0.88%)
Aug 24, 2006 9.802 9.908 9.628 9.739 746,458 -0.06(-0.58%)
Aug 23, 2006 10.13 10.13 9.797 9.797 800,026 -0.33(-3.24%)
Aug 22, 2006 10.11 10.23 10.10 10.13 439,051 -0.05(-0.53%)
Aug 21, 2006 10.28 10.28 10.10 10.18 832,587 -0.10(-0.94%)
Aug 18, 2006 10.14 10.31 10.14 10.28 161,755 -0.01(-0.08%)
Aug 17, 2006 10.29 10.35 10.24 10.29 450,605 -0.01(-0.06%)
Aug 16, 2006 10.15 10.34 10.15 10.29 593,455 +0.12(+1.21%)
Aug 15, 2006 9.982 10.22 9.965 10.17 564,745 +0.17(+1.71%)
Aug 14, 2006 9.945 10.13 9.942 9.997 281,847 +0.06(+0.57%)
Aug 11, 2006 9.854 10.00 9.854 9.939 310,207 +0.05(+0.52%)
Aug 10, 2006 9.945 9.945 9.702 9.888 543,037 -0.05(-0.55%)
Aug 09, 2006 9.939 10.13 9.902 9.942 430,298 +0.20(+2.08%)
Aug 08, 2006 9.928 9.997 9.728 9.739 565,445 -0.24(-2.38%)
Aug 07, 2006 10.09 10.11 9.951 9.977 500,322 +0.03(+0.29%)
Aug 04, 2006 9.962 10.22 9.808 9.948 740,155 +0.15(+1.57%)
Aug 03, 2006 9.897 9.928 9.757 9.794 1,305,951 -0.19(-1.92%)
Aug 02, 2006 9.825 10.02 9.705 9.985 1,143,145 +0.53(+5.59%)
Aug 01, 2006 9.585 9.625 9.422 9.457 753,110 -0.06(-0.66%)
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%)
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.