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 )

19.16 -0.36 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 30, 2010 11.12 11.16 10.85 11.12 1,033,406 +0.34(+3.16%)
Jul 29, 2010 10.84 10.94 10.78 10.78 742,670 -0.04(-0.38%)
Jul 28, 2010 10.86 10.86 10.77 10.82 1,679,367 +0.06(+0.52%)
Jul 27, 2010 10.80 10.81 10.72 10.77 610,788 +0.01(+0.14%)
Jul 26, 2010 10.63 10.76 10.58 10.75 1,211,106 +0.08(+0.75%)
Jul 23, 2010 10.66 10.76 10.62 10.67 948,647 -0.18(-1.67%)
Jul 22, 2010 10.69 10.92 10.69 10.85 1,810,399 +0.25(+2.32%)
Jul 21, 2010 10.65 10.65 10.54 10.61 873,503 -0.06(-0.56%)
Jul 20, 2010 10.42 10.69 10.38 10.67 1,534,429 +0.15(+1.44%)
Jul 19, 2010 10.48 10.58 10.43 10.52 928,805 +0.08(+0.80%)
Jul 16, 2010 10.43 10.46 10.35 10.43 756,259 -0.02(-0.20%)
Jul 15, 2010 10.49 10.49 10.33 10.45 641,629 +0.06(+0.54%)
Jul 14, 2010 10.36 10.43 10.34 10.40 1,441,043 +0.03(+0.26%)
Jul 13, 2010 10.35 10.39 10.24 10.37 1,536,947 +0.05(+0.49%)
Jul 12, 2010 10.22 10.35 10.22 10.32 317,416 +0.02(+0.23%)
Jul 09, 2010 10.30 10.33 10.15 10.30 284,238 +0.09(+0.90%)
Jul 08, 2010 10.09 10.30 10.09 10.20 687,271 +0.04(+0.38%)
Jul 07, 2010 10.000 10.22 10.000 10.17 697,113 +0.16(+1.63%)
Jul 06, 2010 10.04 10.11 9.937 10.00 832,800 +0.18(+1.84%)
Jul 02, 2010 9.822 9.939 9.793 9.822 1,039,224 -0.06(-0.58%)
Jul 01, 2010 9.851 9.937 9.782 9.879 1,072,869 +0.07(+0.76%)
Jun 30, 2010 9.811 9.988 9.779 9.805 838,630 -0.06(-0.64%)
Jun 29, 2010 9.876 10.05 9.833 9.868 1,324,399 -0.20(-1.96%)
Jun 25, 2010 10.07 10.08 9.988 10.07 587,019 +0.01(+0.08%)
Jun 24, 2010 10.09 10.14 10.01 10.06 277,745 -0.11(-1.04%)
Jun 23, 2010 10.10 10.20 10.06 10.16 520,841 +0.10(+1.00%)
Jun 22, 2010 10.04 10.20 10.01 10.06 540,678 +0.09(+0.89%)
Jun 21, 2010 10.14 10.14 9.916 9.974 1,542,907 -0.20(-1.94%)
Jun 18, 2010 10.17 10.17 10.02 10.17 486,889 +0.13(+1.31%)
Jun 17, 2010 10.07 10.09 9.934 10.04 390,628 +0.03(+0.26%)
Jun 16, 2010 10.07 10.07 9.925 10.01 212,977 -0.08(-0.77%)
Jun 15, 2010 9.919 10.12 9.916 10.09 620,670 +0.17(+1.73%)
Jun 14, 2010 9.988 10.06 9.894 9.919 410,199 +0.03(+0.26%)
Jun 11, 2010 9.776 9.894 9.707 9.894 408,384 +0.11(+1.17%)
Jun 10, 2010 9.750 9.779 9.653 9.779 642,535 +0.03(+0.29%)
Jun 09, 2010 9.762 9.876 9.699 9.750 563,066 -0.01(-0.09%)
Jun 08, 2010 9.684 9.816 9.596 9.759 805,813 +0.31(+3.24%)
Jun 07, 2010 9.596 9.673 9.438 9.452 559,247 -0.17(-1.79%)
Jun 04, 2010 9.624 9.839 9.564 9.624 972,990 -0.34(-3.45%)
Jun 03, 2010 9.831 10.03 9.831 9.968 2,098,967 +0.11(+1.10%)
Jun 02, 2010 9.624 9.859 9.624 9.859 763,780 +0.52(+5.55%)
Jun 01, 2010 9.352 9.493 9.278 9.341 1,680,203 -0.15(-1.57%)
May 28, 2010 9.490 9.682 9.470 9.490 3,399,326 -0.11(-1.19%)
May 27, 2010 9.452 9.604 9.447 9.604 1,632,175 +0.23(+2.48%)
May 26, 2010 9.026 9.424 9.026 9.372 3,632,615 +0.35(+3.91%)
May 25, 2010 8.688 9.020 8.688 9.020 2,064,083 +0.21(+2.34%)
May 24, 2010 8.943 8.943 8.745 8.814 1,072,408 -0.46(-4.91%)
May 21, 2010 9.146 9.269 9.094 9.269 958,827 +0.09(+0.97%)
May 20, 2010 9.252 9.338 9.126 9.180 1,832,683 -0.26(-2.79%)
May 19, 2010 9.398 9.478 9.349 9.444 494,992 -0.09(-0.93%)
May 18, 2010 9.662 9.693 9.498 9.533 546,099 -0.01(-0.06%)
May 17, 2010 9.547 9.636 9.412 9.538 549,884 -0.03(-0.36%)
May 14, 2010 9.573 9.727 9.473 9.573 529,813 -0.08(-0.83%)
May 13, 2010 9.670 9.768 9.633 9.653 781,022 -0.06(-0.65%)
May 12, 2010 9.727 9.736 9.579 9.716 1,034,990 -0.02(-0.24%)
May 11, 2010 9.796 9.851 9.705 9.739 633,979 -0.10(-1.02%)
May 10, 2010 9.750 9.842 9.729 9.839 1,220,852 +0.46(+4.95%)
May 07, 2010 9.699 9.699 9.278 9.375 1,509,329 +0.19(+2.09%)
May 06, 2010 9.558 9.573 9.049 9.183 1,302,007 -0.48(-5.01%)
May 05, 2010 9.613 9.667 9.473 9.667 1,105,640 -0.14(-1.46%)
May 04, 2010 9.957 9.982 9.782 9.811 1,423,380 -0.38(-3.76%)
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.