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 29, 2008 9.794 9.957 9.777 9.945 0 +0.12(+1.19%)
Aug 28, 2008 9.822 9.828 9.708 9.828 517,678 +0.13(+1.35%)
Aug 27, 2008 9.620 9.728 9.620 9.697 716,708 +0.12(+1.22%)
Aug 26, 2008 9.540 9.631 9.494 9.580 707,178 -0.07(-0.77%)
Aug 25, 2008 9.734 9.768 9.568 9.654 1,404,521 -0.08(-0.82%)
Aug 22, 2008 9.665 9.765 9.594 9.734 0 +0.54(+5.87%)
Aug 21, 2008 9.060 9.200 9.060 9.194 927,190 +0.16(+1.77%)
Aug 20, 2008 9.040 9.063 8.886 9.034 922,134 +0.09(+0.99%)
Aug 19, 2008 9.000 9.014 8.860 8.945 2,119,723 -0.04(-0.44%)
Aug 18, 2008 9.123 9.200 8.965 8.985 826,240 -0.13(-1.47%)
Aug 15, 2008 9.154 9.194 9.068 9.120 0 +0.09(+0.95%)
Aug 14, 2008 8.951 9.157 8.854 9.034 2,099,301 +0.09(+1.05%)
Aug 13, 2008 9.145 9.191 8.925 8.940 1,745,202 -0.20(-2.19%)
Aug 12, 2008 9.405 9.405 9.108 9.140 1,162,247 -0.38(-3.99%)
Aug 11, 2008 9.594 9.722 9.500 9.520 914,257 -0.17(-1.74%)
Aug 08, 2008 9.520 9.762 9.520 9.688 1,580,558 +0.06(+0.65%)
Aug 07, 2008 9.777 9.782 9.571 9.625 2,107,546 -0.10(-1.03%)
Aug 06, 2008 9.682 9.757 9.620 9.725 1,732,511 -0.15(-1.48%)
Aug 05, 2008 9.708 9.871 9.677 9.871 2,309,727 +0.16(+1.65%)
Aug 04, 2008 9.797 9.905 9.642 9.711 1,930,697 +0.26(+2.72%)
Aug 01, 2008 9.525 9.525 9.205 9.454 1,480,910 +0.03(+0.36%)
Jul 31, 2008 10.05 10.05 9.377 9.420 2,013,241 -0.48(-4.82%)
Jul 30, 2008 9.991 10.01 9.765 9.897 554,105 -0.05(-0.46%)
Jul 29, 2008 9.942 9.945 9.819 9.942 439,703 +0.06(+0.61%)
Jul 28, 2008 9.859 9.971 9.851 9.882 1,089,044 +0.23(+2.43%)
Jul 25, 2008 9.600 9.665 9.574 9.648 756,226 +0.17(+1.75%)
Jul 24, 2008 9.700 9.751 9.457 9.482 718,416 -0.11(-1.10%)
Jul 23, 2008 9.645 9.705 9.525 9.588 645,140 -0.04(-0.42%)
Jul 22, 2008 9.074 9.654 9.020 9.628 2,079,368 +0.86(+9.80%)
Jul 21, 2008 8.820 8.823 8.691 8.768 1,329,518 +0.21(+2.47%)
Jul 18, 2008 8.697 8.748 8.528 8.557 1,519,332 -0.07(-0.86%)
Jul 17, 2008 8.640 8.703 8.543 8.631 2,056,264 -0.15(-1.66%)
Jul 16, 2008 8.826 8.843 8.637 8.777 2,241,485 -0.11(-1.22%)
Jul 15, 2008 8.880 8.997 8.714 8.886 1,448,667 -0.25(-2.75%)
Jul 14, 2008 9.228 9.260 9.094 9.137 799,067 -0.07(-0.81%)
Jul 11, 2008 9.382 9.382 9.140 9.211 1,498,903 -0.13(-1.38%)
Jul 10, 2008 9.271 9.340 9.157 9.340 715,980 +0.16(+1.74%)
Jul 09, 2008 9.240 9.365 9.154 9.180 973,592 -0.13(-1.41%)
Jul 08, 2008 9.260 9.365 9.157 9.311 843,231 +0.11(+1.21%)
Jul 07, 2008 9.223 9.300 9.154 9.200 2,345,268 +0.06(+0.66%)
Jul 04, 2008 9.223 9.308 9.123 9.140 345,944 +0.00(+0.00%)
Jul 03, 2008 9.223 9.308 9.123 9.140 345,944 +0.01(+0.06%)
Jul 02, 2008 9.028 9.422 8.997 9.134 1,128,335 -0.22(-2.38%)
Jul 01, 2008 9.283 9.388 9.154 9.357 1,679,149 +0.15(+1.58%)
Jun 30, 2008 9.168 9.240 9.091 9.211 1,234,148 +0.09(+0.94%)
Jun 27, 2008 9.143 9.211 9.028 9.125 1,251,612 +0.03(+0.38%)
Jun 26, 2008 9.151 9.217 9.085 9.091 1,071,640 -0.19(-2.06%)
Jun 25, 2008 9.308 9.405 9.223 9.283 1,036,732 -0.07(-0.76%)
Jun 24, 2008 9.408 9.408 9.251 9.354 542,050 -0.02(-0.18%)
Jun 23, 2008 9.320 9.420 9.228 9.371 868,447 +0.01(+0.09%)
Jun 20, 2008 9.400 9.482 9.311 9.362 886,005 -0.07(-0.70%)
Jun 19, 2008 9.365 9.454 9.260 9.428 732,530 +0.14(+1.48%)
Jun 18, 2008 9.248 9.337 9.228 9.291 1,048,801 +0.04(+0.46%)
Jun 17, 2008 9.225 9.327 9.140 9.248 2,239,444 +0.02(+0.22%)
Jun 16, 2008 9.140 9.255 9.140 9.228 403,136 -0.05(-0.52%)
Jun 13, 2008 9.223 9.288 9.111 9.277 1,433,105 +0.14(+1.50%)
Jun 12, 2008 9.388 9.388 9.068 9.140 1,376,003 -0.13(-1.42%)
Jun 11, 2008 9.540 9.540 9.271 9.271 1,153,204 -0.31(-3.22%)
Jun 10, 2008 9.581 9.668 9.471 9.580 1,085,732 -0.01(-0.12%)
Jun 09, 2008 9.577 9.762 9.571 9.591 1,006,801 +0.03(+0.36%)
Jun 06, 2008 9.839 9.839 9.557 9.557 702,160 -0.46(-4.56%)
Jun 05, 2008 9.874 10.01 9.874 10.01 884,223 +0.26(+2.63%)
Jun 04, 2008 9.585 9.831 9.571 9.757 1,198,881 +0.16(+1.64%)
Jun 03, 2008 9.657 9.737 9.580 9.600 2,070,682 -0.08(-0.80%)
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.