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:

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

17.97 +0.57 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.133 5.211 5.130 5.141 312,699 +0.01(+0.16%)
Oct 28, 2004 5.093 5.138 5.071 5.133 240,737 +0.07(+1.33%)
Oct 27, 2004 5.014 5.068 4.974 5.066 456,252 +0.05(+1.02%)
Oct 26, 2004 4.985 5.014 4.960 5.014 735,567 -0.08(-1.59%)
Oct 25, 2004 5.117 5.125 5.074 5.095 464,041 -0.11(-2.17%)
Oct 22, 2004 5.260 5.295 5.203 5.208 1,089,812 +0.08(+1.63%)
Oct 21, 2004 5.095 5.128 5.079 5.125 1,312,374 -0.04(-0.68%)
Oct 20, 2004 5.149 5.219 5.133 5.160 943,292 -0.14(-2.64%)
Oct 19, 2004 5.203 5.354 5.190 5.300 1,991,559 +0.17(+3.31%)
Oct 18, 2004 5.117 5.163 5.117 5.130 540,825 +0.01(+0.26%)
Oct 15, 2004 5.055 5.117 5.036 5.117 638,382 +0.12(+2.43%)
Oct 14, 2004 5.095 5.114 4.977 4.995 875,410 -0.10(-1.96%)
Oct 13, 2004 5.117 5.141 5.082 5.095 1,247,831 +0.05(+1.07%)
Oct 12, 2004 5.041 5.052 4.947 5.041 964,064 -0.05(-1.06%)
Oct 11, 2004 5.014 5.103 5.014 5.095 695,135 +0.08(+1.61%)
Oct 08, 2004 5.055 5.063 5.012 5.014 1,854,683 +0.01(+0.27%)
Oct 07, 2004 5.001 5.028 4.990 5.001 2,098,760 +0.03(+0.54%)
Oct 06, 2004 5.036 5.066 4.966 4.974 2,149,578 -0.15(-2.89%)
Oct 05, 2004 5.149 5.155 5.095 5.122 1,085,731 +0.05(+1.06%)
Oct 04, 2004 4.939 5.082 4.939 5.068 2,229,701 +0.13(+2.73%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.