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 )

19.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 24, 2011 10.48 10.60 10.48 10.57 408,529 +0.23(+2.27%)
May 23, 2011 10.42 10.44 10.29 10.33 1,960,135 -0.21(-1.95%)
May 20, 2011 10.62 10.66 10.51 10.54 437,779 -0.07(-0.67%)
May 19, 2011 10.77 10.70 10.53 10.61 1,234,658 -0.16(-1.52%)
May 18, 2011 10.70 10.79 10.67 10.77 543,315 +0.14(+1.31%)
May 17, 2011 10.61 10.65 10.58 10.63 486,250 +0.02(+0.20%)
May 16, 2011 10.63 10.68 10.60 10.61 376,749 -0.02(-0.22%)
May 13, 2011 10.74 10.78 10.62 10.64 930,111 -0.10(-0.94%)
May 12, 2011 10.68 10.76 10.65 10.74 387,811 +0.06(+0.59%)
May 11, 2011 10.58 10.70 10.57 10.67 843,292 +0.07(+0.64%)
May 10, 2011 10.55 10.64 10.50 10.61 351,605 +0.04(+0.39%)
May 09, 2011 10.47 10.59 10.47 10.56 519,628 +0.05(+0.48%)
May 06, 2011 10.53 10.64 10.47 10.51 1,063,838 +0.05(+0.45%)
May 05, 2011 10.47 10.56 10.41 10.47 2,236,505 -0.20(-1.84%)
May 04, 2011 10.63 10.67 10.59 10.66 1,173,282 -0.03(-0.28%)
May 03, 2011 10.68 10.69 10.59 10.69 3,630,817 -0.04(-0.33%)
May 02, 2011 10.69 10.78 10.68 10.73 564,110 -0.02(-0.17%)
Apr 29, 2011 10.56 10.75 10.56 10.75 607,614 +0.24(+2.26%)
Apr 28, 2011 10.62 10.62 10.46 10.51 377,378 -0.11(-1.04%)
Apr 27, 2011 10.41 10.65 10.47 10.62 809,773 +0.21(+2.03%)
Apr 26, 2011 10.34 10.44 10.26 10.41 440,510 -0.01(-0.11%)
Apr 25, 2011 10.48 10.49 10.39 10.42 407,402 -0.18(-1.68%)
Apr 21, 2011 10.61 10.65 10.56 10.60 527,276 -0.04(-0.42%)
Apr 20, 2011 10.57 10.66 10.51 10.64 1,168,230 +0.30(+2.87%)
Apr 19, 2011 10.30 10.38 10.17 10.34 2,017,603 +0.40(+3.97%)
Apr 18, 2011 9.919 9.972 9.871 9.949 466,387 +0.04(+0.45%)
Apr 15, 2011 9.904 9.958 9.854 9.904 371,977 +0.01(+0.12%)
Apr 14, 2011 9.791 9.907 9.785 9.892 486,869 +0.22(+2.27%)
Apr 13, 2011 9.666 9.764 9.619 9.672 318,921 +0.00(+0.00%)
Apr 12, 2011 9.663 9.752 9.663 9.672 263,841 -0.03(-0.28%)
Apr 11, 2011 9.738 9.788 9.678 9.699 413,789 +0.02(+0.18%)
Apr 08, 2011 9.717 9.755 9.598 9.681 1,121,582 -0.15(-1.48%)
Apr 07, 2011 9.827 9.842 9.738 9.827 401,960 -0.13(-1.28%)
Apr 06, 2011 9.931 9.964 9.874 9.955 397,618 +0.12(+1.27%)
Apr 05, 2011 9.898 9.934 9.812 9.830 448,219 -0.12(-1.25%)
Apr 04, 2011 10.10 10.10 9.904 9.955 482,854 -0.11(-1.06%)
Apr 01, 2011 10.03 10.10 10.01 10.06 633,847 +0.08(+0.77%)
Mar 31, 2011 9.919 10.03 9.919 9.984 635,960 +0.22(+2.22%)
Mar 30, 2011 9.758 9.767 9.755 9.767 772,434 +0.15(+1.55%)
Mar 29, 2011 9.556 9.648 9.518 9.619 491,218 +0.01(+0.12%)
Mar 28, 2011 9.687 9.749 9.592 9.607 634,080 -0.10(-1.07%)
Mar 25, 2011 9.723 9.764 9.681 9.711 529,038 +0.02(+0.18%)
Mar 24, 2011 9.696 9.708 9.544 9.693 1,005,872 +0.39(+4.19%)
Mar 23, 2011 9.149 9.348 9.214 9.303 923,509 +0.15(+1.69%)
Mar 22, 2011 9.122 9.202 9.072 9.149 1,227,326 -0.10(-1.03%)
Mar 21, 2011 9.253 9.272 9.235 9.244 621,144 +0.01(+0.10%)
Mar 18, 2011 9.188 9.283 9.158 9.235 713,671 -0.01(-0.16%)
Mar 17, 2011 9.295 9.354 9.208 9.250 952,981 -0.16(-1.74%)
Mar 16, 2011 9.562 9.616 9.342 9.413 922,675 -0.35(-3.62%)
Mar 15, 2011 9.738 9.782 9.699 9.767 490,555 -0.14(-1.44%)
Mar 14, 2011 9.931 10.02 9.851 9.910 659,765 -0.09(-0.86%)
Mar 11, 2011 9.782 10.01 9.782 9.996 644,768 +0.10(+1.05%)
Mar 10, 2011 10.18 10.18 9.874 9.892 899,165 -0.31(-3.00%)
Mar 09, 2011 10.05 10.21 10.05 10.20 897,356 +0.15(+1.45%)
Mar 08, 2011 9.830 10.06 9.830 10.05 598,436 +0.16(+1.65%)
Mar 07, 2011 9.952 9.993 9.874 9.889 348,616 +0.06(+0.61%)
Mar 04, 2011 9.996 9.996 9.809 9.830 700,995 -0.26(-2.56%)
Mar 03, 2011 10.03 10.12 10.02 10.09 988,282 -0.03(-0.26%)
Mar 02, 2011 10.07 10.12 9.999 10.12 936,615 +0.04(+0.41%)
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.