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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2002 2.256 2.299 2.228 2.291 992,243 +0.01(+0.25%)
Jul 30, 2002 2.285 2.299 2.245 2.285 758,012 +0.05(+2.17%)
Jul 29, 2002 2.156 2.236 2.142 2.236 138,998 +0.19(+9.51%)
Jul 26, 2002 2.051 2.085 2.028 2.042 346,269 -0.09(-4.03%)
Jul 25, 2002 2.216 2.225 2.085 2.128 907,513 -0.17(-7.45%)
Jul 24, 2002 2.259 2.313 2.174 2.299 1,288,795 -0.05(-2.19%)
Jul 23, 2002 2.362 2.393 2.302 2.351 265,391 -0.02(-0.84%)
Jul 22, 2002 2.371 2.399 2.316 2.371 479,665 -0.06(-2.58%)
Jul 19, 2002 2.428 2.482 2.419 2.433 267,142 +0.09(+3.90%)
Jul 17, 2002 2.356 2.379 2.288 2.342 647,373 +0.03(+1.11%)
Jul 12, 2002 2.288 2.328 2.288 2.316 268,542 +0.06(+2.66%)
Jul 11, 2002 2.254 2.256 2.202 2.256 357,823 -0.04(-1.86%)
Jul 10, 2002 2.353 2.353 2.285 2.299 136,897 -0.05(-2.31%)
Jul 09, 2002 2.291 2.385 2.285 2.353 447,104 +0.06(+2.49%)
Jul 08, 2002 2.379 2.379 2.296 2.296 626,016 -0.08(-3.48%)
Jul 05, 2002 2.385 2.399 2.376 2.379 488,068 +0.14(+6.11%)
Jul 04, 2002 2.185 2.256 2.185 2.242 323,861 +0.00(+0.00%)
Jul 03, 2002 2.185 2.256 2.185 2.242 323,861 +0.03(+1.29%)
Jul 02, 2002 2.285 2.285 2.136 2.214 1,718,744 -0.18(-7.52%)
Jul 01, 2002 2.496 2.496 2.342 2.393 876,002 -0.12(-4.77%)
Jun 28, 2002 2.499 2.542 2.499 2.513 447,454 +0.02(+0.92%)
Jun 27, 2002 2.485 2.542 2.485 2.491 1,141,044 +0.04(+1.63%)
Jun 26, 2002 2.442 2.453 2.408 2.451 891,058 -0.03(-1.15%)
Jun 25, 2002 2.528 2.548 2.479 2.479 627,066 -0.23(-8.63%)
Jun 21, 2002 2.770 2.770 2.713 2.713 298,653 -0.06(-2.06%)
Jun 20, 2002 2.736 2.770 2.719 2.770 780,769 +0.03(+1.25%)
Jun 19, 2002 2.733 2.768 2.733 2.736 562,994 -0.03(-1.24%)
Jun 18, 2002 2.819 2.819 2.770 2.770 680,985 -0.02(-0.72%)
Jun 17, 2002 2.770 2.828 2.770 2.790 864,799 +0.05(+1.66%)
Jun 14, 2002 2.642 2.785 2.628 2.745 3,199,756 +0.17(+6.66%)
Jun 12, 2002 2.585 2.605 2.571 2.573 311,257 +0.02(+0.67%)
Jun 11, 2002 2.556 2.588 2.542 2.556 529,383 +0.00(+0.00%)
Jun 10, 2002 2.542 2.565 2.542 2.556 132,345 +0.03(+1.13%)
Jun 07, 2002 2.505 2.528 2.442 2.528 312,658 -0.01(-0.23%)
Jun 06, 2002 2.528 2.548 2.499 2.533 250,686 -0.04(-1.44%)
Jun 05, 2002 2.559 2.571 2.496 2.571 352,221 -0.05(-1.96%)
May 31, 2002 2.642 2.659 2.616 2.622 444,303 +0.12(+4.79%)
May 28, 2002 2.445 2.505 2.445 2.502 348,720 +0.09(+3.55%)
May 27, 2002 2.416 2.428 2.385 2.416 141,448 +0.00(+0.00%)
May 24, 2002 2.416 2.428 2.385 2.416 141,448 -0.02(-0.94%)
May 23, 2002 2.428 2.428 2.399 2.439 139,698 +0.04(+1.67%)
May 22, 2002 2.499 2.513 2.328 2.399 422,946 -0.11(-4.22%)
May 21, 2002 2.519 2.533 2.485 2.505 251,386 -0.02(-0.68%)
May 20, 2002 2.513 2.525 2.513 2.522 331,914 +0.01(+0.34%)
May 17, 2002 2.491 2.513 2.488 2.513 102,935 +0.01(+0.46%)
May 16, 2002 2.513 2.528 2.479 2.502 244,384 -0.01(-0.23%)
May 15, 2002 2.513 2.519 2.485 2.508 575,248 -0.12(-4.57%)
May 14, 2002 2.585 2.636 2.585 2.628 171,909 +0.04(+1.66%)
May 13, 2002 2.531 2.585 2.531 2.585 212,523 -0.03(-0.98%)
May 10, 2002 2.628 2.628 2.599 2.611 231,430 -0.03(-1.08%)
May 09, 2002 2.636 2.642 2.628 2.639 234,581 -0.01(-0.32%)
May 08, 2002 2.642 2.656 2.613 2.648 460,409 +0.06(+2.21%)
May 07, 2002 2.585 2.599 2.576 2.591 349,420 +0.01(+0.55%)
May 06, 2002 2.585 2.599 2.562 2.576 536,035 -0.02(-0.88%)
May 03, 2002 2.585 2.608 2.576 2.599 297,602 +0.01(+0.55%)
May 02, 2002 2.573 2.608 2.573 2.585 946,377 -0.06(-2.27%)
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.