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 )

19.51 +0.16 (+0.83%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 3, 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 (%)
Oct 31, 2002 1.865 1.917 1.862 1.905 706,789 +0.05(+2.62%)
Oct 30, 2002 1.723 1.857 1.723 1.857 484,145 +0.15(+8.88%)
Oct 29, 2002 1.757 1.757 1.697 1.705 985,794 +0.02(+1.19%)
Oct 28, 2002 1.660 1.700 1.657 1.685 1,017,650 +0.05(+2.79%)
Oct 25, 2002 1.657 1.657 1.614 1.640 661,630 -0.05(-2.71%)
Oct 24, 2002 1.685 1.714 1.665 1.685 377,024 +0.01(+0.68%)
Oct 23, 2002 1.674 1.674 1.634 1.674 470,842 -0.03(-1.51%)
Oct 22, 2002 1.743 1.743 1.631 1.700 1,562,357 -0.08(-4.34%)
Oct 21, 2002 1.737 1.794 1.723 1.777 991,045 +0.04(+2.30%)
Oct 18, 2002 1.805 1.805 1.714 1.737 1,300,506 -0.04(-2.41%)
Oct 17, 2002 1.757 1.780 1.723 1.780 1,272,150 +0.09(+5.24%)
Oct 16, 2002 1.708 1.714 1.674 1.691 1,093,965 -0.02(-1.00%)
Oct 15, 2002 1.657 1.757 1.657 1.708 3,530,795 +0.10(+6.41%)
Oct 14, 2002 1.528 1.628 1.505 1.605 3,235,687 -0.40(-19.83%)
Oct 11, 2002 1.985 2.014 1.900 2.002 1,459,787 -0.02(-1.13%)
Oct 10, 2002 1.988 2.034 1.988 2.025 244,698 +0.03(+1.29%)
Oct 09, 2002 2.062 2.062 2.000 2.000 255,200 -0.07(-3.45%)
Oct 08, 2002 2.071 2.071 2.042 2.071 317,162 +0.03(+1.40%)
Oct 07, 2002 2.065 2.085 2.042 2.042 163,132 -0.01(-0.42%)
Oct 04, 2002 2.077 2.114 2.014 2.051 349,368 -0.02(-0.97%)
Oct 03, 2002 2.114 2.185 2.071 2.071 193,238 -0.01(-0.68%)
Oct 02, 2002 2.142 2.142 2.071 2.085 490,096 -0.13(-5.81%)
Oct 01, 2002 2.114 2.214 2.100 2.214 262,901 +0.09(+4.31%)
Sep 30, 2002 2.114 2.157 2.071 2.122 443,537 +0.04(+1.78%)
Sep 27, 2002 2.108 2.125 2.085 2.085 314,011 -0.05(-2.14%)
Sep 26, 2002 2.137 2.145 2.128 2.131 678,783 +0.02(+0.81%)
Sep 25, 2002 2.097 2.114 2.071 2.114 130,575 +0.05(+2.21%)
Sep 24, 2002 2.031 2.082 2.031 2.068 274,804 +0.01(+0.42%)
Sep 23, 2002 2.071 2.071 2.045 2.060 452,989 -0.03(-1.37%)
Sep 20, 2002 2.034 2.100 2.034 2.088 403,979 +0.09(+4.43%)
Sep 19, 2002 2.097 2.097 1.974 2.000 374,923 -0.12(-5.79%)
Sep 18, 2002 2.137 2.142 2.114 2.122 287,406 -0.06(-2.62%)
Sep 17, 2002 2.165 2.214 2.165 2.180 89,617 +0.01(+0.66%)
Sep 16, 2002 2.171 2.177 2.157 2.165 299,308 +0.04(+2.02%)
Sep 13, 2002 2.160 2.165 2.114 2.122 294,408 -0.10(-4.50%)
Sep 12, 2002 2.268 2.271 2.205 2.222 137,927 -0.07(-3.23%)
Sep 11, 2002 2.285 2.331 2.285 2.297 65,462 +0.02(+0.75%)
Sep 10, 2002 2.271 2.314 2.271 2.280 234,196 +0.03(+1.40%)
Sep 09, 2002 2.191 2.257 2.191 2.248 212,841 +0.05(+2.21%)
Sep 06, 2002 2.185 2.228 2.174 2.200 92,768 +0.06(+2.80%)
Sep 05, 2002 2.102 2.148 2.102 2.140 366,872 +0.07(+3.31%)
Sep 04, 2002 2.065 2.080 2.057 2.071 461,040 -0.05(-2.55%)
Sep 03, 2002 2.234 2.234 2.091 2.125 957,788 -0.13(-5.82%)
Aug 30, 2002 2.300 2.300 2.242 2.257 1,050,206 -0.04(-1.86%)
Aug 29, 2002 2.314 2.314 2.277 2.300 350,419 -0.06(-2.42%)
Aug 28, 2002 2.400 2.400 2.328 2.357 115,872 -0.04(-1.79%)
Aug 27, 2002 2.422 2.422 2.371 2.400 238,046 -0.03(-1.18%)
Aug 26, 2002 2.448 2.448 2.402 2.428 189,037 -0.02(-0.82%)
Aug 23, 2002 2.471 2.485 2.431 2.448 132,326 -0.01(-0.35%)
Aug 22, 2002 2.500 2.500 2.422 2.457 431,985 -0.03(-1.15%)
Aug 21, 2002 2.405 2.525 2.402 2.485 602,468 +0.11(+4.57%)
Aug 20, 2002 2.405 2.411 2.371 2.377 333,615 +0.04(+1.59%)
Aug 16, 2002 2.328 2.362 2.314 2.340 470,842 +0.02(+0.74%)
Aug 15, 2002 2.320 2.325 2.300 2.322 134,426 +0.01(+0.37%)
Aug 14, 2002 2.362 2.371 2.291 2.314 274,454 -0.05(-2.29%)
Aug 13, 2002 2.351 2.400 2.351 2.368 130,925 +0.01(+0.48%)
Aug 12, 2002 2.408 2.408 2.357 2.357 133,376 +0.03(+1.10%)
Aug 07, 2002 2.285 2.371 2.274 2.331 971,091 +0.03(+1.24%)
Aug 06, 2002 2.188 2.302 2.188 2.302 610,870 +0.09(+4.00%)
Aug 05, 2002 2.262 2.271 2.214 2.214 250,649 -0.01(-0.26%)
Aug 02, 2002 2.271 2.294 2.200 2.220 615,771 -0.04(-1.89%)
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.