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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 2.399 2.399 2.356 2.385 587,853 +0.00(+0.00%)
Mar 28, 2002 2.399 2.399 2.356 2.385 587,853 -0.07(-2.91%)
Mar 27, 2002 2.442 2.456 2.442 2.456 321,761 +0.01(+0.23%)
Mar 26, 2002 2.405 2.462 2.399 2.451 1,255,884 +0.12(+5.28%)
Mar 25, 2002 2.356 2.382 2.328 2.328 124,643 -0.05(-2.04%)
Mar 22, 2002 2.371 2.399 2.371 2.376 837,489 +0.07(+3.23%)
Mar 21, 2002 2.285 2.311 2.262 2.302 300,053 +0.06(+2.68%)
Mar 20, 2002 2.219 2.254 2.214 2.242 297,953 +0.03(+1.29%)
Mar 19, 2002 2.219 2.222 2.191 2.214 161,405 -0.01(-0.64%)
Mar 18, 2002 2.214 2.242 2.214 2.228 122,892 +0.00(+0.00%)
Mar 15, 2002 2.214 2.236 2.199 2.228 64,772 +0.02(+0.78%)
Mar 14, 2002 2.199 2.211 2.182 2.211 92,782 -0.00(-0.13%)
Mar 13, 2002 2.251 2.251 2.196 2.214 543,387 -0.04(-1.65%)
Mar 12, 2002 2.285 2.285 2.236 2.251 128,144 -0.03(-1.13%)
Mar 11, 2002 2.279 2.291 2.256 2.276 335,766 +0.05(+2.18%)
Mar 08, 2002 2.228 2.265 2.228 2.228 296,552 -0.01(-0.26%)
Mar 07, 2002 2.276 2.279 2.171 2.234 881,254 -0.14(-6.01%)
Mar 06, 2002 2.311 2.399 2.299 2.376 2,739,347 +0.26(+12.28%)
Mar 05, 2002 2.071 2.125 2.065 2.116 454,457 +0.05(+2.35%)
Mar 04, 2002 2.028 2.071 2.028 2.068 400,188 +0.04(+2.12%)
Mar 01, 2002 1.999 2.025 1.999 2.025 266,792 +0.03(+1.29%)
Feb 28, 2002 2.025 2.025 1.999 1.999 250,686 -0.03(-1.27%)
Feb 27, 2002 1.999 2.025 1.996 2.025 303,905 +0.08(+4.11%)
Feb 26, 2002 1.999 1.999 1.928 1.945 400,888 -0.05(-2.30%)
Feb 25, 2002 2.031 2.031 1.942 1.991 438,701 -0.04(-1.83%)
Feb 22, 2002 2.028 2.031 2.022 2.028 503,123 +0.01(+0.28%)
Feb 21, 2002 2.031 2.034 2.014 2.022 173,660 -0.02(-1.12%)
Feb 20, 2002 2.028 2.054 2.028 2.045 610,961 +0.02(+0.85%)
Feb 19, 2002 1.999 2.054 1.999 2.028 1,670,077 +0.04(+2.16%)
Feb 18, 2002 1.985 1.999 1.971 1.985 353,972 +0.00(+0.00%)
Feb 15, 2002 1.985 1.999 1.971 1.985 353,972 +0.07(+3.42%)
Feb 14, 2002 1.956 1.971 1.902 1.919 338,567 -0.05(-2.61%)
Feb 13, 2002 1.928 1.976 1.919 1.971 154,753 +0.04(+2.22%)
Feb 12, 2002 1.942 1.942 1.928 1.928 149,851 -0.01(-0.74%)
Feb 11, 2002 1.928 1.971 1.922 1.942 156,854 +0.01(+0.74%)
Feb 08, 2002 1.891 1.951 1.891 1.928 236,331 +0.07(+3.53%)
Feb 07, 2002 1.899 1.902 1.859 1.862 977,187 -0.15(-7.25%)
Feb 06, 2002 2.002 2.008 1.979 2.008 1,412,038 -0.01(-0.28%)
Feb 05, 2002 2.005 2.019 1.999 2.014 310,557 +0.01(+0.43%)
Feb 04, 2002 2.008 2.025 1.999 2.005 739,805 -0.03(-1.27%)
Feb 01, 2002 2.025 2.039 2.019 2.031 524,481 -0.02(-1.11%)
Jan 31, 2002 1.996 2.054 1.994 2.054 324,912 +0.07(+3.45%)
Jan 30, 2002 1.942 1.985 1.942 1.985 357,823 +0.04(+2.21%)
Jan 29, 2002 1.948 1.971 1.942 1.942 301,454 +0.02(+1.19%)
Jan 28, 2002 1.928 1.965 1.919 1.919 1,365,472 -0.03(-1.32%)
Jan 25, 2002 1.956 1.976 1.945 1.945 802,827 -0.04(-2.01%)
Jan 24, 2002 1.971 1.999 1.959 1.985 875,302 +0.09(+4.51%)
Jan 23, 2002 1.857 1.908 1.851 1.899 292,000 +0.05(+2.62%)
Jan 22, 2002 1.774 1.851 1.774 1.851 212,173 +0.09(+5.37%)
Jan 21, 2002 1.771 1.785 1.748 1.757 340,317 +0.00(+0.00%)
Jan 18, 2002 1.771 1.785 1.748 1.757 340,317 -0.04(-2.38%)
Jan 17, 2002 1.814 1.828 1.794 1.799 1,082,224 -0.04(-2.33%)
Jan 16, 2002 1.842 1.868 1.814 1.842 691,138 -0.03(-1.53%)
Jan 15, 2002 1.828 1.871 1.822 1.871 322,811 +0.04(+2.34%)
Jan 14, 2002 1.799 1.837 1.788 1.828 686,237 +0.03(+1.59%)
Jan 11, 2002 1.739 1.814 1.739 1.799 663,479 +0.09(+5.18%)
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.