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 )

19.28 +0.12 (+0.63%)
Official Closing Price Updated: 7:00 PM 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, 2010 11.57 11.59 11.36 11.57 1,687 +0.07(+0.64%)
Aug 30, 2010 11.54 11.54 11.46 11.49 735,031 -0.11(-0.92%)
Aug 27, 2010 11.68 11.68 11.46 11.60 478,854 -0.14(-1.16%)
Aug 26, 2010 11.77 11.84 11.71 11.73 191,482 +0.02(+0.15%)
Aug 25, 2010 11.63 11.76 11.52 11.72 796,294 +0.18(+1.57%)
Aug 24, 2010 11.33 11.62 11.33 11.54 803,367 -0.04(-0.31%)
Aug 23, 2010 11.62 11.67 11.54 11.57 624,394 -0.02(-0.20%)
Aug 20, 2010 11.54 11.61 11.53 11.60 868,696 -0.08(-0.66%)
Aug 19, 2010 11.49 11.84 11.63 11.67 861,218 +0.18(+1.55%)
Aug 18, 2010 11.40 11.57 11.40 11.49 895,335 +0.08(+0.67%)
Aug 17, 2010 11.39 11.48 11.39 11.42 337,286 +0.07(+0.57%)
Aug 16, 2010 11.21 11.40 11.21 11.35 401,268 +0.09(+0.84%)
Aug 13, 2010 11.26 11.26 11.12 11.26 409,394 +0.20(+1.80%)
Aug 12, 2010 10.98 11.16 10.98 11.06 370,164 -0.05(-0.48%)
Aug 11, 2010 10.99 11.17 10.98 11.11 1,198,302 -0.12(-1.03%)
Aug 10, 2010 11.17 11.32 11.15 11.23 1,023,443 -0.20(-1.76%)
Aug 09, 2010 11.18 11.51 11.18 11.43 1,048,347 +0.29(+2.63%)
Aug 06, 2010 11.14 11.15 10.95 11.14 434,437 +0.21(+1.95%)
Aug 05, 2010 10.85 10.93 10.83 10.92 533,378 +0.03(+0.24%)
Aug 04, 2010 10.89 10.94 10.87 10.90 1,435,311 +0.04(+0.33%)
Aug 03, 2010 10.77 10.90 10.74 10.86 1,516,241 -0.39(-3.48%)
Aug 02, 2010 11.20 11.26 11.06 11.25 664,384 +0.13(+1.15%)
Jul 30, 2010 11.12 11.16 10.85 11.12 1,033,253 +0.34(+3.16%)
Jul 29, 2010 10.84 10.94 10.78 10.78 742,560 -0.04(-0.38%)
Jul 28, 2010 10.86 10.86 10.77 10.82 1,679,117 +0.06(+0.52%)
Jul 27, 2010 10.80 10.81 10.72 10.77 610,697 +0.01(+0.14%)
Jul 26, 2010 10.63 10.77 10.58 10.75 1,210,926 +0.08(+0.75%)
Jul 23, 2010 10.66 10.77 10.62 10.67 948,506 -0.18(-1.67%)
Jul 22, 2010 10.69 10.92 10.69 10.85 1,810,129 +0.25(+2.32%)
Jul 21, 2010 10.65 10.65 10.54 10.61 873,373 -0.06(-0.56%)
Jul 20, 2010 10.42 10.69 10.38 10.67 1,534,201 +0.15(+1.44%)
Jul 19, 2010 10.48 10.58 10.43 10.52 928,667 +0.08(+0.80%)
Jul 16, 2010 10.43 10.47 10.35 10.43 756,146 -0.02(-0.20%)
Jul 15, 2010 10.49 10.49 10.33 10.45 641,534 +0.06(+0.54%)
Jul 14, 2010 10.36 10.43 10.34 10.40 1,440,828 +0.03(+0.26%)
Jul 13, 2010 10.35 10.39 10.24 10.37 1,536,718 +0.05(+0.49%)
Jul 12, 2010 10.22 10.35 10.22 10.32 317,369 +0.02(+0.23%)
Jul 09, 2010 10.30 10.33 10.15 10.30 284,196 +0.09(+0.90%)
Jul 08, 2010 10.09 10.31 10.09 10.21 687,169 +0.04(+0.38%)
Jul 07, 2010 10.00 10.22 10.00 10.17 697,009 +0.16(+1.63%)
Jul 06, 2010 10.04 10.11 9.938 10.00 832,676 +0.18(+1.84%)
Jul 02, 2010 9.823 9.941 9.795 9.823 1,039,070 -0.06(-0.58%)
Jul 01, 2010 9.852 9.938 9.783 9.881 1,072,709 +0.07(+0.76%)
Jun 30, 2010 9.812 9.990 9.780 9.806 838,505 -0.06(-0.64%)
Jun 29, 2010 9.878 10.05 9.835 9.869 1,324,202 -0.20(-1.96%)
Jun 25, 2010 10.07 10.08 9.990 10.07 586,932 +0.01(+0.08%)
Jun 24, 2010 10.09 10.14 10.02 10.06 277,704 -0.11(-1.04%)
Jun 23, 2010 10.10 10.20 10.06 10.16 520,763 +0.10(+1.00%)
Jun 22, 2010 10.04 10.20 10.01 10.06 540,597 +0.09(+0.89%)
Jun 21, 2010 10.14 10.14 9.918 9.975 1,542,677 -0.20(-1.94%)
Jun 18, 2010 10.17 10.17 10.02 10.17 486,817 +0.13(+1.31%)
Jun 17, 2010 10.07 10.09 9.935 10.04 390,570 +0.03(+0.26%)
Jun 16, 2010 10.07 10.07 9.927 10.02 212,945 -0.08(-0.77%)
Jun 15, 2010 9.921 10.12 9.918 10.09 620,578 +0.17(+1.73%)
Jun 14, 2010 9.990 10.06 9.895 9.921 410,138 +0.03(+0.26%)
Jun 11, 2010 9.778 9.895 9.709 9.895 408,323 +0.11(+1.17%)
Jun 10, 2010 9.752 9.780 9.654 9.780 642,440 +0.03(+0.29%)
Jun 09, 2010 9.763 9.878 9.700 9.752 562,983 -0.01(-0.09%)
Jun 08, 2010 9.686 9.818 9.597 9.760 805,693 +0.31(+3.24%)
Jun 07, 2010 9.597 9.674 9.440 9.454 559,164 -0.17(-1.79%)
Jun 04, 2010 9.626 9.841 9.566 9.626 972,846 -0.34(-3.45%)
Jun 03, 2010 9.832 10.03 9.832 9.970 2,098,655 +0.11(+1.10%)
Jun 02, 2010 9.626 9.861 9.626 9.861 763,666 +0.52(+5.55%)
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.