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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 6.364 6.372 6.326 6.335 282,197 -0.01(-0.22%)
Nov 29, 2004 6.324 6.355 6.324 6.349 633,369 +0.03(+0.41%)
Nov 26, 2004 6.429 6.429 6.324 6.324 210,422 -0.09(-1.38%)
Nov 24, 2004 6.429 6.449 6.389 6.412 1,136,492 +0.01(+0.09%)
Nov 23, 2004 6.295 6.406 6.284 6.406 563,694 +0.16(+2.61%)
Nov 22, 2004 6.278 6.284 6.232 6.244 401,938 +0.05(+0.74%)
Nov 19, 2004 6.141 6.221 6.141 6.198 1,648,369 +0.11(+1.88%)
Nov 18, 2004 6.169 6.198 6.072 6.084 645,273 -0.11(-1.84%)
Nov 17, 2004 6.012 6.198 6.012 6.198 497,872 +0.19(+3.09%)
Nov 16, 2004 6.026 6.072 5.998 6.012 232,830 -0.01(-0.24%)
Nov 15, 2004 6.112 6.118 6.004 6.026 167,357 -0.04(-0.71%)
Nov 12, 2004 6.041 6.086 5.969 6.069 346,269 +0.06(+0.95%)
Nov 11, 2004 5.978 6.032 5.947 6.012 238,082 +0.03(+0.57%)
Nov 10, 2004 6.001 6.012 5.944 5.978 476,514 -0.01(-0.24%)
Nov 09, 2004 5.998 6.026 5.981 5.992 447,454 -0.05(-0.80%)
Nov 08, 2004 5.861 6.041 5.858 6.041 1,267,788 +0.21(+3.52%)
Nov 05, 2004 5.841 5.898 5.801 5.835 616,213 +0.00(+0.05%)
Nov 04, 2004 5.884 5.884 5.741 5.832 412,792 -0.06(-1.07%)
Nov 03, 2004 5.841 5.924 5.841 5.895 866,199 +0.18(+3.10%)
Nov 02, 2004 5.684 5.755 5.655 5.718 1,064,368 +0.21(+3.73%)
Nov 01, 2004 5.447 5.567 5.447 5.512 651,575 +0.07(+1.21%)
Oct 29, 2004 5.438 5.521 5.435 5.447 295,152 +0.01(+0.16%)
Oct 28, 2004 5.395 5.444 5.372 5.438 227,228 +0.07(+1.33%)
Oct 27, 2004 5.312 5.370 5.270 5.367 430,648 +0.05(+1.02%)
Oct 26, 2004 5.281 5.312 5.255 5.312 694,290 -0.09(-1.59%)
Oct 25, 2004 5.421 5.430 5.375 5.398 438,001 -0.12(-2.17%)
Oct 22, 2004 5.572 5.609 5.512 5.518 1,028,655 +0.09(+1.63%)
Oct 21, 2004 5.398 5.432 5.381 5.430 1,238,728 -0.04(-0.68%)
Oct 20, 2004 5.455 5.530 5.438 5.467 890,357 -0.15(-2.64%)
Oct 19, 2004 5.512 5.672 5.498 5.615 1,879,799 +0.18(+3.31%)
Oct 18, 2004 5.421 5.470 5.421 5.435 510,476 +0.01(+0.26%)
Oct 15, 2004 5.355 5.421 5.335 5.421 602,558 +0.13(+2.43%)
Oct 14, 2004 5.398 5.418 5.272 5.292 826,285 -0.11(-1.96%)
Oct 13, 2004 5.421 5.447 5.384 5.398 1,177,807 +0.06(+1.07%)
Oct 12, 2004 5.341 5.352 5.241 5.341 909,964 -0.06(-1.06%)
Oct 11, 2004 5.312 5.407 5.312 5.398 656,126 +0.09(+1.61%)
Oct 08, 2004 5.355 5.364 5.310 5.312 1,750,605 +0.01(+0.27%)
Oct 07, 2004 5.298 5.327 5.287 5.298 1,980,984 +0.03(+0.54%)
Oct 06, 2004 5.335 5.367 5.261 5.270 2,028,951 -0.16(-2.89%)
Oct 05, 2004 5.455 5.461 5.398 5.427 1,024,804 +0.06(+1.06%)
Oct 04, 2004 5.232 5.384 5.232 5.370 2,104,577 +0.14(+2.73%)
Oct 01, 2004 5.098 5.230 5.098 5.227 1,476,460 +0.17(+3.45%)
Sep 30, 2004 4.998 5.070 4.998 5.053 1,559,439 +0.07(+1.49%)
Sep 29, 2004 5.075 5.104 4.975 4.978 690,788 -0.05(-0.97%)
Sep 28, 2004 5.070 5.070 4.975 5.027 466,011 -0.04(-0.85%)
Sep 27, 2004 5.127 5.141 5.058 5.070 1,111,284 -0.07(-1.28%)
Sep 24, 2004 5.170 5.173 5.127 5.135 1,015,701 +0.05(+1.01%)
Sep 23, 2004 5.170 5.207 5.073 5.084 1,168,354 -0.15(-2.84%)
Sep 22, 2004 5.255 5.284 5.201 5.232 1,256,234 -0.07(-1.24%)
Sep 21, 2004 5.321 5.347 5.298 5.298 1,587,448 +0.06(+1.20%)
Sep 20, 2004 5.207 5.352 5.207 5.235 2,271,235 +0.03(+0.55%)
Sep 17, 2004 5.212 5.212 5.175 5.207 601,858 +0.03(+0.50%)
Sep 16, 2004 5.113 5.195 5.113 5.181 870,050 +0.11(+2.14%)
Sep 15, 2004 5.081 5.095 5.070 5.073 90,681 -0.04(-0.73%)
Sep 14, 2004 5.098 5.138 5.073 5.110 379,531 +0.06(+1.13%)
Sep 13, 2004 4.933 5.107 4.933 5.053 262,590 +0.09(+1.84%)
Sep 10, 2004 4.918 5.041 4.918 4.961 78,427 +0.00(+0.06%)
Sep 09, 2004 4.970 4.970 4.910 4.958 226,528 -0.07(-1.48%)
Sep 08, 2004 5.084 5.084 5.015 5.033 190,115 -0.04(-0.73%)
Sep 07, 2004 4.998 5.070 4.984 5.070 492,620 +0.05(+0.97%)
Sep 03, 2004 5.013 5.113 4.973 5.021 302,854 +0.01(+0.17%)
Sep 02, 2004 4.895 5.027 4.867 5.013 409,991 +0.16(+3.36%)
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.