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 )

20.58 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2003 2.453 2.459 2.420 2.441 317,139 -0.07(-2.86%)
Mar 28, 2003 2.507 2.522 2.507 2.513 274,453 -0.01(-0.36%)
Mar 27, 2003 2.531 2.531 2.504 2.522 112,716 -0.01(-0.36%)
Mar 26, 2003 2.504 2.555 2.504 2.531 742,659 +0.03(+1.08%)
Mar 25, 2003 2.429 2.504 2.429 2.504 797,349 +0.07(+3.09%)
Mar 24, 2003 2.408 2.435 2.393 2.429 523,562 -0.01(-0.25%)
Mar 21, 2003 2.426 2.453 2.417 2.435 414,181 +0.03(+1.25%)
Mar 20, 2003 2.324 2.423 2.324 2.405 411,847 +0.08(+3.48%)
Mar 19, 2003 2.297 2.354 2.297 2.324 816,691 +0.01(+0.39%)
Mar 18, 2003 2.249 2.330 2.249 2.315 186,415 +0.06(+2.52%)
Mar 17, 2003 2.249 2.279 2.222 2.258 321,807 -0.05(-2.08%)
Mar 14, 2003 2.294 2.324 2.291 2.306 232,101 -0.06(-2.66%)
Mar 13, 2003 2.273 2.369 2.273 2.369 377,832 +0.08(+3.67%)
Mar 12, 2003 2.273 2.285 2.249 2.285 284,124 +0.09(+4.24%)
Mar 11, 2003 2.189 2.201 2.135 2.192 243,106 +0.00(+0.14%)
Mar 10, 2003 2.249 2.249 2.186 2.189 272,452 -0.12(-5.07%)
Mar 07, 2003 2.321 2.333 2.297 2.306 234,436 +0.00(+0.00%)
Mar 06, 2003 2.354 2.354 2.306 2.306 357,156 -0.04(-1.66%)
Mar 05, 2003 2.342 2.357 2.339 2.345 310,136 -0.04(-1.51%)
Mar 04, 2003 2.387 2.396 2.366 2.381 110,715 -0.01(-0.63%)
Mar 03, 2003 2.444 2.459 2.369 2.396 279,122 -0.00(-0.13%)
Feb 28, 2003 2.399 2.429 2.369 2.399 164,071 -0.02(-0.87%)
Feb 27, 2003 2.408 2.441 2.393 2.420 1,129,828 +0.03(+1.38%)
Feb 26, 2003 2.429 2.429 2.387 2.387 37,016 -0.04(-1.49%)
Feb 25, 2003 2.429 2.429 2.381 2.423 118,718 -0.02(-0.86%)
Feb 24, 2003 2.471 2.474 2.444 2.444 152,733 +0.01(+0.49%)
Feb 21, 2003 2.432 2.438 2.420 2.432 175,743 +0.01(+0.50%)
Feb 20, 2003 2.399 2.420 2.399 2.420 113,716 +0.03(+1.38%)
Feb 19, 2003 2.399 2.399 2.375 2.387 431,189 -0.01(-0.62%)
Feb 18, 2003 2.432 2.459 2.402 2.402 192,417 +0.01(+0.25%)
Feb 14, 2003 2.354 2.396 2.348 2.396 280,122 +0.09(+3.90%)
Feb 13, 2003 2.264 2.318 2.264 2.306 529,232 +0.03(+1.18%)
Feb 12, 2003 2.279 2.318 2.279 2.279 143,062 -0.01(-0.26%)
Feb 11, 2003 2.300 2.312 2.258 2.285 158,736 -0.05(-2.06%)
Feb 10, 2003 2.300 2.336 2.300 2.333 548,907 +0.05(+2.37%)
Feb 07, 2003 2.279 2.309 2.279 2.279 368,494 +0.03(+1.33%)
Feb 06, 2003 2.240 2.249 2.228 2.249 517,893 -0.00(-0.13%)
Feb 05, 2003 2.267 2.279 2.243 2.252 730,987 -0.02(-0.66%)
Feb 04, 2003 2.312 2.312 2.264 2.267 1,418,955 -0.04(-1.95%)
Feb 03, 2003 2.264 2.354 2.264 2.312 257,446 -0.03(-1.15%)
Jan 31, 2003 2.309 2.354 2.294 2.339 611,935 +0.01(+0.26%)
Jan 30, 2003 2.327 2.342 2.315 2.333 762,334 +0.00(+0.00%)
Jan 29, 2003 2.309 2.339 2.309 2.333 495,217 -0.04(-1.52%)
Jan 28, 2003 2.309 2.363 2.309 2.369 789,012 +0.05(+2.33%)
Jan 27, 2003 2.279 2.324 2.276 2.315 1,274,225 -0.01(-0.39%)
Jan 24, 2003 2.378 2.378 2.324 2.324 430,188 -0.05(-2.27%)
Jan 23, 2003 2.384 2.384 2.354 2.378 518,894 +0.02(+1.02%)
Jan 22, 2003 2.339 2.360 2.339 2.354 639,947 -0.01(-0.63%)
Jan 21, 2003 2.357 2.369 2.342 2.369 399,175 +0.01(+0.64%)
Jan 17, 2003 2.312 2.378 2.312 2.354 467,871 +0.04(+1.82%)
Jan 16, 2003 2.306 2.348 2.306 2.312 2,162,281 -0.15(-6.20%)
Jan 15, 2003 2.459 2.495 2.447 2.465 490,214 -0.05(-2.14%)
Jan 14, 2003 2.468 2.543 2.468 2.519 157,068 +0.04(+1.57%)
Jan 13, 2003 2.477 2.489 2.468 2.480 569,249 +0.01(+0.49%)
Jan 10, 2003 2.444 2.492 2.444 2.468 794,348 +0.00(+0.12%)
Jan 09, 2003 2.429 2.486 2.429 2.465 1,097,147 +0.07(+2.75%)
Jan 08, 2003 2.384 2.399 2.384 2.399 948,082 +0.02(+0.76%)
Jan 07, 2003 2.390 2.396 2.366 2.381 1,059,464 -0.08(-3.29%)
Jan 06, 2003 2.399 2.486 2.390 2.462 1,126,827 -0.06(-2.38%)
Jan 03, 2003 2.513 2.534 2.513 2.522 265,116 +0.02(+0.72%)
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.