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 )

19.48 +0.13 (+0.67%)
Streaming Delayed Price Updated: 3:43 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 (%)
May 28, 2004 4.593 4.625 4.556 4.613 1,374,370 -0.01(-0.19%)
May 27, 2004 4.613 4.628 4.593 4.622 1,804,955 +0.05(+1.06%)
May 26, 2004 4.556 4.611 4.556 4.573 1,453,136 -0.10(-2.14%)
May 25, 2004 4.588 4.756 4.513 4.673 2,033,200 -0.14(-2.97%)
May 24, 2004 4.850 4.856 4.756 4.816 702,238 -0.03(-0.53%)
May 21, 2004 4.833 4.885 4.813 4.842 747,747 +0.02(+0.47%)
May 20, 2004 4.916 4.916 4.713 4.819 1,894,223 -0.09(-1.92%)
May 19, 2004 4.642 4.993 4.642 4.913 3,261,592 +0.45(+10.04%)
May 18, 2004 4.362 4.465 4.328 4.465 1,834,011 +0.14(+3.17%)
May 17, 2004 4.302 4.376 4.213 4.328 1,478,341 -0.35(-7.45%)
May 14, 2004 4.713 4.713 4.628 4.676 293,007 -0.04(-0.85%)
May 13, 2004 4.671 4.788 4.671 4.716 358,470 +0.05(+0.98%)
May 12, 2004 4.699 4.805 4.656 4.671 581,814 -0.01(-0.30%)
May 11, 2004 4.442 4.728 4.442 4.685 1,200,736 +0.24(+5.33%)
May 10, 2004 4.379 4.499 4.371 4.448 2,035,301 -0.31(-6.49%)
May 07, 2004 4.928 5.056 4.671 4.756 1,630,621 -0.17(-3.48%)
May 06, 2004 5.142 5.142 4.856 4.928 1,295,955 -0.32(-6.05%)
May 05, 2004 5.399 5.399 5.228 5.245 1,555,706 -0.23(-4.13%)
May 04, 2004 5.350 5.513 5.285 5.470 761,400 +0.21(+4.08%)
May 03, 2004 5.276 5.450 5.256 5.256 1,358,267 +0.09(+1.66%)
Apr 30, 2004 5.213 5.228 5.113 5.170 1,072,611 -0.11(-2.16%)
Apr 29, 2004 5.413 5.456 5.248 5.285 1,453,486 -0.19(-3.44%)
Apr 28, 2004 5.613 5.616 5.408 5.473 779,603 -0.15(-2.74%)
Apr 27, 2004 5.670 5.670 5.599 5.627 459,990 -0.06(-1.05%)
Apr 26, 2004 5.685 5.739 5.667 5.687 583,915 +0.07(+1.32%)
Apr 23, 2004 5.542 5.656 5.542 5.613 424,283 +0.10(+1.87%)
Apr 22, 2004 5.439 5.530 5.319 5.510 508,650 -0.01(-0.21%)
Apr 21, 2004 5.542 5.547 5.505 5.522 317,862 -0.08(-1.38%)
Apr 20, 2004 5.599 5.685 5.542 5.599 811,459 +0.22(+4.14%)
Apr 19, 2004 5.399 5.399 5.185 5.376 382,625 -0.04(-0.69%)
Apr 16, 2004 5.342 5.419 5.342 5.413 394,527 +0.13(+2.54%)
Apr 15, 2004 5.268 5.308 5.228 5.279 286,006 -0.06(-1.12%)
Apr 14, 2004 5.385 5.410 5.316 5.339 519,502 -0.03(-0.59%)
Apr 13, 2004 5.285 5.419 5.285 5.370 1,813,707 +0.09(+1.62%)
Apr 12, 2004 5.199 5.399 5.199 5.285 766,300 -0.01(-0.16%)
Apr 08, 2004 5.333 5.399 5.293 5.293 789,405 -0.03(-0.64%)
Apr 07, 2004 5.142 5.419 5.142 5.328 2,099,713 +0.09(+1.63%)
Apr 06, 2004 5.093 5.256 5.082 5.242 1,409,727 +0.18(+3.61%)
Apr 05, 2004 5.070 5.070 4.913 5.059 689,985 +0.05(+0.97%)
Apr 02, 2004 4.985 5.030 4.970 5.010 521,602 +0.09(+1.74%)
Apr 01, 2004 4.928 4.939 4.885 4.925 1,515,098 +0.11(+2.31%)
Mar 31, 2004 4.813 4.833 4.773 4.813 1,385,573 +0.14(+3.06%)
Mar 30, 2004 4.571 4.685 4.571 4.671 877,272 +0.17(+3.81%)
Mar 29, 2004 4.399 4.562 4.356 4.499 1,216,489 +0.07(+1.68%)
Mar 26, 2004 4.456 4.456 4.402 4.425 596,517 -0.25(-5.26%)
Mar 25, 2004 4.585 4.710 4.513 4.671 1,417,779 +0.18(+3.94%)
Mar 24, 2004 4.528 4.571 4.459 4.493 488,696 +0.01(+0.19%)
Mar 23, 2004 4.528 4.528 4.473 4.485 826,512 +0.10(+2.28%)
Mar 22, 2004 4.533 4.556 4.385 4.385 493,597 -0.21(-4.54%)
Mar 19, 2004 4.696 4.708 4.593 4.593 500,248 -0.06(-1.29%)
Mar 18, 2004 4.571 4.676 4.556 4.653 381,925 -0.01(-0.12%)
Mar 17, 2004 4.571 4.699 4.553 4.659 484,495 +0.28(+6.39%)
Mar 16, 2004 4.371 4.493 4.371 4.379 550,658 +0.06(+1.32%)
Mar 15, 2004 4.565 4.565 4.285 4.322 660,580 -0.24(-5.26%)
Mar 12, 2004 4.456 4.599 4.456 4.562 1,040,404 +0.15(+3.37%)
Mar 11, 2004 4.356 4.511 4.356 4.413 1,475,890 -0.26(-5.50%)
Mar 10, 2004 4.759 4.759 4.642 4.671 331,865 -0.04(-0.85%)
Mar 09, 2004 4.742 4.779 4.662 4.710 559,410 +0.09(+1.85%)
Mar 08, 2004 4.942 4.942 4.599 4.625 1,366,669 -0.32(-6.42%)
Mar 05, 2004 4.956 4.990 4.913 4.942 485,545 +0.01(+0.29%)
Mar 04, 2004 4.928 4.948 4.905 4.928 445,987 -0.04(-0.75%)
Mar 03, 2004 4.942 5.013 4.890 4.965 412,731 -0.07(-1.31%)
Mar 02, 2004 5.056 5.056 5.002 5.030 207,240 -0.03(-0.51%)
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.