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 )

17.49 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 30, 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 (%)
Jan 31, 2006 7.333 7.495 7.263 7.462 2,500,855 -0.02(-0.25%)
Jan 30, 2006 7.287 7.543 7.287 7.481 566,049 +0.19(+2.59%)
Jan 27, 2006 7.217 7.330 7.201 7.292 1,031,946 +0.07(+0.97%)
Jan 26, 2006 7.182 7.225 7.120 7.222 523,020 +0.04(+0.56%)
Jan 25, 2006 7.104 7.252 7.104 7.182 573,839 +0.12(+1.68%)
Jan 24, 2006 6.942 7.079 6.899 7.063 567,904 -0.02(-0.23%)
Jan 23, 2006 7.036 7.104 7.017 7.079 676,588 +0.00(+0.00%)
Jan 20, 2006 7.090 7.168 7.009 7.079 1,251,911 -0.08(-1.09%)
Jan 19, 2006 7.131 7.174 7.069 7.158 1,075,716 +0.35(+5.19%)
Jan 18, 2006 6.848 6.880 6.740 6.804 905,827 -0.10(-1.41%)
Jan 17, 2006 7.082 7.085 6.877 6.901 778,596 -0.22(-3.07%)
Jan 13, 2006 7.185 7.225 7.074 7.120 721,101 -0.02(-0.34%)
Jan 12, 2006 7.282 7.352 7.136 7.144 632,818 -0.20(-2.68%)
Jan 11, 2006 7.360 7.476 7.306 7.341 1,827,605 +0.42(+6.04%)
Jan 10, 2006 6.969 6.996 6.829 6.923 846,106 -0.09(-1.23%)
Jan 09, 2006 6.955 7.009 6.928 7.009 882,458 +0.11(+1.60%)
Jan 06, 2006 6.853 6.899 6.745 6.899 1,039,735 +0.17(+2.57%)
Jan 05, 2006 6.861 6.864 6.589 6.726 2,020,492 -0.17(-2.50%)
Jan 04, 2006 6.753 6.899 6.753 6.899 4,192,698 +0.25(+3.81%)
Jan 03, 2006 6.686 6.715 6.637 6.645 1,178,466 +0.21(+3.31%)
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%)
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.