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 )

19.20 +0.04 (+0.21%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 9, 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 (%)
Aug 31, 2006 10.08 10.08 9.987 9.995 232,095 -0.09(-0.88%)
Aug 30, 2006 9.955 10.18 9.955 10.08 818,461 -0.12(-1.15%)
Aug 29, 2006 9.915 10.20 9.869 10.20 833,164 +0.33(+3.39%)
Aug 28, 2006 9.812 9.969 9.772 9.867 612,970 +0.04(+0.41%)
Aug 25, 2006 9.741 9.892 9.741 9.827 505,149 +0.09(+0.88%)
Aug 24, 2006 9.804 9.909 9.630 9.741 746,347 -0.06(-0.58%)
Aug 23, 2006 10.13 10.14 9.798 9.798 799,907 -0.33(-3.24%)
Aug 22, 2006 10.12 10.23 10.10 10.13 438,986 -0.05(-0.53%)
Aug 21, 2006 10.28 10.28 10.10 10.18 832,464 -0.10(-0.94%)
Aug 18, 2006 10.14 10.31 10.14 10.28 161,731 -0.01(-0.08%)
Aug 17, 2006 10.29 10.35 10.24 10.29 450,538 -0.01(-0.06%)
Aug 16, 2006 10.15 10.34 10.15 10.29 593,366 +0.12(+1.21%)
Aug 15, 2006 9.984 10.22 9.967 10.17 564,661 +0.17(+1.71%)
Aug 14, 2006 9.947 10.13 9.944 9.998 281,805 +0.06(+0.57%)
Aug 11, 2006 9.855 10.00 9.855 9.941 310,161 +0.05(+0.52%)
Aug 10, 2006 9.947 9.947 9.704 9.889 542,956 -0.05(-0.55%)
Aug 09, 2006 9.941 10.13 9.904 9.944 430,234 +0.20(+2.08%)
Aug 08, 2006 9.929 9.998 9.730 9.741 565,361 -0.24(-2.38%)
Aug 07, 2006 10.09 10.11 9.952 9.978 500,248 +0.03(+0.29%)
Aug 04, 2006 9.964 10.22 9.809 9.949 740,045 +0.15(+1.57%)
Aug 03, 2006 9.898 9.929 9.758 9.795 1,305,757 -0.19(-1.92%)
Aug 02, 2006 9.827 10.02 9.707 9.987 1,142,975 +0.53(+5.59%)
Aug 01, 2006 9.587 9.627 9.424 9.458 752,998 -0.06(-0.66%)
Jul 31, 2006 9.590 9.590 9.378 9.521 540,156 -0.07(-0.71%)
Jul 28, 2006 9.187 9.590 9.187 9.590 602,118 +0.40(+4.38%)
Jul 27, 2006 9.195 9.318 9.167 9.187 670,382 +0.03(+0.34%)
Jul 26, 2006 9.141 9.227 9.038 9.155 470,142 +0.06(+0.66%)
Jul 25, 2006 9.141 9.158 9.001 9.095 958,838 -0.05(-0.50%)
Jul 24, 2006 9.084 9.241 8.918 9.141 1,183,233 +0.40(+4.58%)
Jul 21, 2006 8.927 8.927 8.707 8.741 734,094 -0.22(-2.42%)
Jul 20, 2006 9.327 9.330 8.958 8.958 849,267 -0.37(-3.95%)
Jul 19, 2006 8.784 9.384 8.775 9.327 1,970,188 +0.51(+5.80%)
Jul 18, 2006 8.855 8.904 8.778 8.815 890,925 +0.07(+0.75%)
Jul 17, 2006 8.613 8.815 8.613 8.750 612,620 +0.09(+1.02%)
Jul 14, 2006 8.855 8.855 8.510 8.661 1,294,205 -0.02(-0.26%)
Jul 13, 2006 9.147 9.164 8.587 8.684 2,376,268 -0.28(-3.12%)
Jul 12, 2006 9.112 9.170 8.964 8.964 349,018 -0.21(-2.30%)
Jul 11, 2006 9.130 9.178 9.027 9.175 651,478 +0.09(+1.01%)
Jul 10, 2006 9.155 9.201 9.078 9.084 762,100 -0.08(-0.84%)
Jul 07, 2006 9.712 9.712 9.092 9.161 1,102,367 -0.13(-1.44%)
Jul 06, 2006 9.361 9.361 9.235 9.295 427,434 +0.20(+2.20%)
Jul 05, 2006 9.112 9.210 9.095 9.095 1,065,259 -0.35(-3.75%)
Jul 03, 2006 9.184 9.450 9.141 9.450 822,312 +0.28(+3.05%)
Jun 30, 2006 8.998 9.252 8.953 9.170 693,836 -0.03(-0.31%)
Jun 29, 2006 8.570 9.227 8.495 9.198 2,866,014 +0.63(+7.33%)
Jun 28, 2006 8.590 8.667 8.473 8.570 1,327,111 -0.05(-0.53%)
Jun 27, 2006 8.690 8.753 8.607 8.615 734,094 -0.15(-1.76%)
Jun 26, 2006 8.784 8.813 8.593 8.770 1,087,664 -0.09(-1.00%)
Jun 23, 2006 8.927 8.958 8.827 8.858 332,215 -0.10(-1.08%)
Jun 22, 2006 9.112 9.130 8.927 8.955 916,480 -0.23(-2.46%)
Jun 21, 2006 8.855 9.195 8.855 9.181 1,376,121 +0.22(+2.45%)
Jun 20, 2006 8.933 9.027 8.813 8.961 2,282,099 +0.20(+2.32%)
Jun 19, 2006 8.870 8.991 8.741 8.758 1,444,034 -0.25(-2.73%)
Jun 16, 2006 9.141 9.292 8.778 9.004 1,819,308 +0.27(+3.11%)
Jun 15, 2006 8.173 8.815 8.173 8.733 2,109,515 +0.65(+7.98%)
Jun 14, 2006 8.004 8.256 7.884 8.087 1,580,561 +0.10(+1.29%)
Jun 13, 2006 8.013 8.287 7.827 7.984 1,267,949 -0.06(-0.78%)
Jun 12, 2006 8.284 8.381 8.044 8.047 781,704 -0.15(-1.88%)
Jun 09, 2006 8.438 8.621 8.181 8.201 1,590,013 -0.03(-0.31%)
Jun 08, 2006 7.961 8.278 7.898 8.227 2,293,651 -0.18(-2.11%)
Jun 07, 2006 8.541 8.713 8.404 8.404 2,127,369 -0.37(-4.17%)
Jun 06, 2006 8.984 9.087 8.750 8.770 1,453,136 -0.35(-3.88%)
Jun 05, 2006 9.384 9.461 9.124 9.124 830,713 -0.26(-2.77%)
Jun 02, 2006 9.141 9.392 9.141 9.384 1,535,752 +0.24(+2.66%)
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.