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 )

19.52 +0.10 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 30, 2012 9.410 9.529 9.404 9.404 1,611,443 +0.07(+0.70%)
Mar 29, 2012 9.333 9.357 9.261 9.339 2,235,939 +0.04(+0.47%)
Mar 28, 2012 9.342 9.342 9.277 9.296 1,598,639 -0.05(-0.53%)
Mar 27, 2012 9.379 9.429 9.308 9.345 1,435,629 +0.02(+0.20%)
Mar 26, 2012 9.376 9.435 9.311 9.326 1,100,395 +0.13(+1.45%)
Mar 23, 2012 9.252 9.302 9.178 9.193 688,686 -0.01(-0.07%)
Mar 22, 2012 9.277 9.286 9.200 9.200 556,013 -0.12(-1.33%)
Mar 21, 2012 9.345 9.382 9.280 9.323 495,299 -0.01(-0.10%)
Mar 20, 2012 9.212 9.357 9.193 9.333 784,086 +0.22(+2.45%)
Mar 19, 2012 9.119 9.218 9.110 9.110 578,354 +0.03(+0.34%)
Mar 16, 2012 9.162 9.190 9.079 9.079 767,621 -0.06(-0.68%)
Mar 15, 2012 9.162 9.162 9.085 9.141 781,862 -0.02(-0.24%)
Mar 14, 2012 9.299 9.305 9.063 9.162 1,167,253 -0.16(-1.69%)
Mar 13, 2012 9.283 9.330 9.243 9.320 833,436 +0.08(+0.84%)
Mar 12, 2012 9.317 9.317 9.187 9.243 1,736,826 -0.20(-2.10%)
Mar 09, 2012 9.525 9.525 9.419 9.441 608,666 +0.01(+0.13%)
Mar 08, 2012 9.463 9.475 9.382 9.429 1,253,245 +0.01(+0.10%)
Mar 07, 2012 9.357 9.423 9.299 9.419 1,126,316 +0.03(+0.36%)
Mar 06, 2012 9.540 9.577 9.367 9.385 868,674 -0.17(-1.78%)
Mar 05, 2012 9.707 9.773 9.540 9.556 879,167 -0.22(-2.22%)
Mar 02, 2012 9.689 9.816 9.675 9.773 1,626,982 +0.19(+1.97%)
Mar 01, 2012 9.534 9.608 9.534 9.584 881,081 +0.02(+0.16%)
Feb 29, 2012 9.540 9.642 9.534 9.568 1,074,264 +0.09(+0.91%)
Feb 28, 2012 9.512 9.562 9.463 9.481 446,473 +0.11(+1.16%)
Feb 27, 2012 9.395 9.438 9.370 9.373 712,324 -0.08(-0.85%)
Feb 24, 2012 9.519 9.556 9.447 9.454 743,744 -0.20(-2.02%)
Feb 23, 2012 9.646 9.673 9.593 9.649 742,565 +0.01(+0.10%)
Feb 22, 2012 9.711 9.723 9.621 9.639 2,170,289 -0.04(-0.42%)
Feb 21, 2012 9.717 9.776 9.639 9.680 854,108 +0.00(+0.00%)
Feb 17, 2012 9.531 9.680 9.531 9.680 3,238,448 +0.24(+2.53%)
Feb 16, 2012 9.385 9.447 9.323 9.441 428,464 +0.04(+0.43%)
Feb 15, 2012 9.410 9.413 9.333 9.401 991,042 -0.12(-1.24%)
Feb 14, 2012 9.454 9.534 9.416 9.519 820,051 +0.20(+2.16%)
Feb 13, 2012 9.382 9.395 9.314 9.317 760,560 +0.04(+0.40%)
Feb 10, 2012 9.320 9.357 9.249 9.280 1,209,710 -0.11(-1.12%)
Feb 09, 2012 9.404 9.429 9.370 9.385 1,172,573 -0.21(-2.16%)
Feb 08, 2012 9.565 9.621 9.519 9.593 886,153 +0.11(+1.18%)
Feb 07, 2012 9.450 9.497 9.382 9.481 882,205 +0.05(+0.56%)
Feb 06, 2012 9.543 9.553 9.392 9.429 1,040,153 -0.19(-2.00%)
Feb 03, 2012 9.593 9.726 9.534 9.621 1,124,996 -0.02(-0.26%)
Feb 02, 2012 9.491 9.779 9.491 9.646 1,395,070 +0.25(+2.64%)
Feb 01, 2012 9.419 9.494 9.352 9.398 1,281,420 -0.10(-1.01%)
Jan 31, 2012 9.506 9.522 9.385 9.494 1,392,572 +0.02(+0.23%)
Jan 30, 2012 9.559 9.571 9.466 9.472 972,091 -0.15(-1.55%)
Jan 27, 2012 9.596 9.658 9.577 9.621 357,478 +0.05(+0.55%)
Jan 26, 2012 9.723 9.748 9.565 9.568 531,923 -0.10(-1.03%)
Jan 25, 2012 9.661 9.698 9.602 9.667 848,781 -0.02(-0.16%)
Jan 24, 2012 9.673 9.745 9.636 9.683 584,614 +0.01(+0.10%)
Jan 23, 2012 9.649 9.699 9.624 9.673 677,244 +0.07(+0.71%)
Jan 20, 2012 9.559 9.619 9.543 9.605 1,192,567 +0.07(+0.71%)
Jan 19, 2012 9.571 9.627 9.509 9.537 775,502 -0.07(-0.74%)
Jan 18, 2012 9.509 9.621 9.478 9.608 677,280 +0.15(+1.64%)
Jan 17, 2012 9.599 9.599 9.418 9.454 1,162,026 -0.07(-0.75%)
Jan 13, 2012 9.509 9.568 9.388 9.525 1,260,119 -0.02(-0.19%)
Jan 12, 2012 9.488 9.571 9.440 9.543 724,767 +0.08(+0.82%)
Jan 11, 2012 9.599 9.599 9.447 9.466 517,766 -0.13(-1.36%)
Jan 10, 2012 9.602 9.695 9.587 9.596 877,407 +0.13(+1.41%)
Jan 09, 2012 9.593 9.602 9.429 9.463 1,631,763 -0.02(-0.20%)
Jan 06, 2012 9.500 9.537 9.454 9.481 698,226 -0.04(-0.39%)
Jan 05, 2012 9.602 9.605 9.466 9.519 713,742 -0.09(-0.97%)
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.