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 )

18.84 +0.19 (+0.99%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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 (%)
Dec 30, 2005 6.435 6.470 6.378 6.432 405,433 -0.02(-0.33%)
Dec 29, 2005 6.451 6.459 6.378 6.454 351,648 +0.03(+0.42%)
Dec 28, 2005 6.529 6.567 6.368 6.427 445,866 +0.05(+0.85%)
Dec 27, 2005 6.484 6.516 6.368 6.373 285,250 -0.11(-1.75%)
Dec 23, 2005 6.462 6.497 6.432 6.486 701,070 -0.00(-0.04%)
Dec 22, 2005 6.578 6.578 6.419 6.489 979,644 -0.01(-0.08%)
Dec 21, 2005 6.640 6.653 6.470 6.494 1,144,339 -0.11(-1.67%)
Dec 20, 2005 6.635 6.705 6.516 6.605 503,361 -0.08(-1.17%)
Dec 19, 2005 6.537 6.740 6.537 6.683 1,584,271 +0.31(+4.82%)
Dec 16, 2005 6.335 6.416 6.295 6.376 1,063,104 -0.06(-0.92%)
Dec 15, 2005 6.457 6.497 6.395 6.435 1,932,580 -0.28(-4.14%)
Dec 14, 2005 6.740 6.742 6.349 6.713 1,565,724 -0.16(-2.35%)
Dec 13, 2005 6.788 6.918 6.786 6.874 2,207,073 +0.14(+2.12%)
Dec 12, 2005 6.637 6.732 6.637 6.732 1,666,248 +0.15(+2.25%)
Dec 09, 2005 6.497 6.672 6.497 6.583 1,610,607 +0.24(+3.74%)
Dec 08, 2005 6.349 6.387 6.325 6.346 917,326 +0.02(+0.38%)
Dec 07, 2005 6.389 6.416 6.273 6.322 1,203,318 +0.06(+1.03%)
Dec 06, 2005 6.077 6.257 6.071 6.257 1,205,915 +0.19(+3.06%)
Dec 05, 2005 6.044 6.071 5.988 6.071 960,355 +0.05(+0.81%)
Dec 02, 2005 5.985 6.028 5.931 6.023 688,829 +0.04(+0.59%)
Dec 01, 2005 5.890 6.001 5.890 5.988 698,844 +0.04(+0.59%)
Nov 30, 2005 5.912 5.971 5.826 5.952 988,917 +0.16(+2.79%)
Nov 29, 2005 5.788 5.791 5.691 5.791 271,525 +0.01(+0.09%)
Nov 28, 2005 5.769 5.799 5.731 5.785 1,422,542 +0.06(+1.04%)
Nov 25, 2005 5.632 5.731 5.632 5.726 310,845 +0.14(+2.46%)
Nov 23, 2005 5.616 5.621 5.556 5.589 748,550 -0.02(-0.43%)
Nov 22, 2005 5.594 5.648 5.516 5.613 291,185 +0.02(+0.34%)
Nov 21, 2005 5.580 5.610 5.559 5.594 307,506 +0.08(+1.47%)
Nov 18, 2005 5.459 5.518 5.448 5.513 375,017 +0.09(+1.69%)
Nov 17, 2005 5.357 5.432 5.338 5.421 503,732 -0.00(-0.05%)
Nov 16, 2005 5.429 5.483 5.365 5.424 201,418 +0.01(+0.10%)
Nov 15, 2005 5.343 5.446 5.389 5.419 417,303 +0.08(+1.41%)
Nov 14, 2005 5.384 5.403 5.324 5.343 396,531 -0.04(-0.70%)
Nov 11, 2005 5.454 5.454 5.227 5.381 794,917 -0.10(-1.82%)
Nov 10, 2005 5.349 5.505 5.335 5.481 354,986 +0.10(+1.90%)
Nov 09, 2005 5.421 5.432 5.378 5.378 156,164 -0.04(-0.80%)
Nov 08, 2005 5.465 5.446 5.338 5.421 355,357 -0.04(-0.74%)
Nov 07, 2005 5.446 5.486 5.427 5.462 464,412 -0.01(-0.25%)
Nov 04, 2005 5.607 5.607 5.392 5.475 457,365 -0.07(-1.26%)
Nov 03, 2005 5.481 5.572 5.419 5.545 803,078 +0.06(+1.08%)
Nov 02, 2005 5.473 5.500 5.446 5.486 641,349 -0.02(-0.29%)
Nov 01, 2005 5.489 5.527 5.419 5.502 549,357 +0.01(+0.25%)
Oct 31, 2005 5.324 5.535 5.316 5.489 1,230,026 +0.15(+2.78%)
Oct 28, 2005 5.392 5.419 5.270 5.341 780,080 -0.03(-0.55%)
Oct 27, 2005 5.513 5.513 5.346 5.370 300,087 -0.10(-1.78%)
Oct 26, 2005 5.451 5.500 5.427 5.467 267,816 -0.01(-0.10%)
Oct 25, 2005 5.567 5.567 5.435 5.473 594,982 -0.06(-1.02%)
Oct 24, 2005 5.497 5.535 5.459 5.529 309,361 +0.03(+0.59%)
Oct 21, 2005 5.435 5.521 5.432 5.497 431,399 +0.06(+1.09%)
Oct 20, 2005 5.554 5.554 5.376 5.438 679,927 -0.18(-3.26%)
Oct 19, 2005 5.532 5.621 5.413 5.621 676,588 +0.02(+0.39%)
Oct 18, 2005 5.640 5.640 5.594 5.599 557,517 -0.03(-0.57%)
Oct 17, 2005 5.500 5.675 5.473 5.632 716,649 +0.09(+1.65%)
Oct 14, 2005 5.527 5.551 5.475 5.540 788,611 +0.12(+2.24%)
Oct 13, 2005 5.459 5.459 5.367 5.419 379,468 -0.05(-0.89%)
Oct 12, 2005 5.500 5.500 5.451 5.467 959,242 -0.05(-0.93%)
Oct 11, 2005 5.554 5.567 5.502 5.518 409,885 -0.01(-0.15%)
Oct 10, 2005 5.740 5.740 5.486 5.527 269,671 +0.04(+0.79%)
Oct 07, 2005 5.513 5.537 5.462 5.483 1,318,309 -0.02(-0.39%)
Oct 06, 2005 5.688 5.688 5.497 5.505 1,979,318 -0.24(-4.13%)
Oct 05, 2005 5.715 5.828 5.688 5.742 1,238,557 -0.01(-0.23%)
Oct 04, 2005 5.699 5.758 5.664 5.756 868,733 +0.06(+0.99%)
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.