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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2006 9.507 9.507 9.423 9.431 245,967 -0.08(-0.88%)
Aug 30, 2006 9.394 9.601 9.394 9.515 867,379 -0.11(-1.15%)
Aug 29, 2006 9.356 9.626 9.313 9.626 882,960 +0.32(+3.39%)
Aug 28, 2006 9.259 9.407 9.221 9.310 649,606 +0.04(+0.41%)
Aug 25, 2006 9.192 9.334 9.192 9.272 535,341 +0.08(+0.88%)
Aug 24, 2006 9.251 9.351 9.086 9.192 790,954 -0.05(-0.58%)
Aug 23, 2006 9.555 9.564 9.245 9.245 847,716 -0.31(-3.24%)
Aug 22, 2006 9.545 9.652 9.534 9.555 465,223 -0.05(-0.53%)
Aug 21, 2006 9.698 9.704 9.529 9.607 882,218 -0.09(-0.94%)
Aug 18, 2006 9.569 9.731 9.569 9.698 171,398 -0.01(-0.08%)
Aug 17, 2006 9.712 9.766 9.661 9.706 477,466 -0.01(-0.06%)
Aug 16, 2006 9.574 9.760 9.574 9.712 628,831 +0.12(+1.21%)
Aug 15, 2006 9.421 9.642 9.405 9.596 598,410 +0.16(+1.71%)
Aug 14, 2006 9.386 9.558 9.383 9.434 298,648 +0.05(+0.57%)
Aug 11, 2006 9.299 9.440 9.299 9.380 328,698 +0.05(+0.52%)
Aug 10, 2006 9.386 9.386 9.157 9.332 575,408 -0.05(-0.55%)
Aug 09, 2006 9.380 9.558 9.345 9.383 455,949 +0.19(+2.08%)
Aug 08, 2006 9.369 9.434 9.181 9.192 599,152 -0.22(-2.38%)
Aug 07, 2006 9.520 9.537 9.391 9.415 530,147 +0.03(+0.29%)
Aug 04, 2006 9.402 9.647 9.256 9.388 784,277 +0.15(+1.57%)
Aug 03, 2006 9.340 9.369 9.208 9.243 1,383,800 -0.18(-1.92%)
Aug 02, 2006 9.272 9.453 9.159 9.423 1,211,288 +0.50(+5.59%)
Aug 01, 2006 9.046 9.084 8.892 8.925 798,003 -0.06(-0.66%)
Jul 31, 2006 9.049 9.049 8.849 8.984 572,440 -0.06(-0.71%)
Jul 28, 2006 8.669 9.049 8.669 9.049 638,106 +0.38(+4.38%)
Jul 27, 2006 8.677 8.793 8.650 8.669 710,449 +0.03(+0.34%)
Jul 26, 2006 8.626 8.706 8.528 8.639 498,242 +0.06(+0.66%)
Jul 25, 2006 8.626 8.642 8.493 8.582 1,016,147 -0.04(-0.50%)
Jul 24, 2006 8.572 8.720 8.415 8.626 1,253,952 +0.38(+4.58%)
Jul 21, 2006 8.423 8.423 8.216 8.248 777,970 -0.20(-2.42%)
Jul 20, 2006 8.801 8.803 8.453 8.453 900,026 -0.35(-3.95%)
Jul 19, 2006 8.289 8.855 8.280 8.801 2,087,942 +0.48(+5.80%)
Jul 18, 2006 8.356 8.402 8.283 8.318 944,174 +0.06(+0.75%)
Jul 17, 2006 8.127 8.318 8.127 8.256 649,235 +0.08(+1.02%)
Jul 14, 2006 8.356 8.356 8.030 8.173 1,371,557 -0.02(-0.26%)
Jul 13, 2006 8.631 8.647 8.103 8.194 2,518,293 -0.26(-3.12%)
Jul 12, 2006 8.599 8.652 8.458 8.458 369,879 -0.20(-2.30%)
Jul 11, 2006 8.615 8.661 8.518 8.658 690,416 +0.09(+1.01%)
Jul 10, 2006 8.639 8.682 8.566 8.572 807,649 -0.07(-0.84%)
Jul 07, 2006 9.165 9.165 8.580 8.644 1,168,253 -0.13(-1.44%)
Jul 06, 2006 8.833 8.833 8.714 8.771 452,981 +0.19(+2.20%)
Jul 05, 2006 8.599 8.690 8.582 8.582 1,128,928 -0.33(-3.75%)
Jul 03, 2006 8.666 8.917 8.626 8.917 871,460 +0.26(+3.05%)
Jun 30, 2006 8.491 8.731 8.448 8.652 735,306 -0.03(-0.31%)
Jun 29, 2006 8.086 8.706 8.016 8.679 3,037,311 +0.59(+7.33%)
Jun 28, 2006 8.105 8.178 7.995 8.086 1,406,430 -0.04(-0.53%)
Jun 27, 2006 8.200 8.259 8.121 8.130 777,970 -0.15(-1.76%)
Jun 26, 2006 8.289 8.316 8.108 8.275 1,152,672 -0.08(-1.00%)
Jun 23, 2006 8.423 8.453 8.329 8.359 352,071 -0.09(-1.08%)
Jun 22, 2006 8.599 8.615 8.423 8.450 971,257 -0.21(-2.46%)
Jun 21, 2006 8.356 8.677 8.356 8.663 1,458,369 +0.21(+2.45%)
Jun 20, 2006 8.429 8.518 8.316 8.456 2,418,496 +0.19(+2.32%)
Jun 19, 2006 8.369 8.484 8.248 8.264 1,530,341 -0.23(-2.73%)
Jun 16, 2006 8.626 8.768 8.283 8.496 1,928,045 +0.26(+3.11%)
Jun 15, 2006 7.712 8.318 7.712 8.240 2,235,597 +0.61(+7.98%)
Jun 14, 2006 7.553 7.790 7.440 7.631 1,675,028 +0.10(+1.29%)
Jun 13, 2006 7.561 7.820 7.386 7.534 1,343,732 -0.06(-0.78%)
Jun 12, 2006 7.817 7.909 7.590 7.593 828,425 -0.15(-1.88%)
Jun 09, 2006 7.962 8.135 7.720 7.739 1,685,045 -0.02(-0.31%)
Jun 08, 2006 7.512 7.811 7.453 7.763 2,430,739 -0.17(-2.11%)
Jun 07, 2006 8.059 8.221 7.930 7.930 2,254,518 -0.35(-4.17%)
Jun 06, 2006 8.477 8.574 8.256 8.275 1,539,987 -0.33(-3.88%)
Jun 05, 2006 8.855 8.927 8.609 8.609 880,363 -0.25(-2.77%)
Jun 02, 2006 8.626 8.863 8.626 8.855 1,627,541 +0.23(+2.66%)
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.