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 (%)
Jun 30, 2011 10.01 10.09 9.987 10.08 742,897 +0.10(+1.00%)
Jun 29, 2011 9.955 9.987 9.885 9.984 295,385 +0.07(+0.71%)
Jun 28, 2011 9.821 9.937 9.821 9.914 383,531 +0.15(+1.50%)
Jun 27, 2011 9.695 9.771 9.628 9.768 402,766 +0.00(+0.03%)
Jun 24, 2011 9.783 9.823 9.724 9.765 598,387 -0.01(-0.12%)
Jun 23, 2011 9.651 9.806 9.642 9.777 476,507 +0.07(+0.75%)
Jun 22, 2011 9.634 9.748 9.634 9.704 506,359 +0.06(+0.58%)
Jun 21, 2011 9.587 9.683 9.587 9.648 1,640,540 +0.18(+1.95%)
Jun 20, 2011 9.452 9.470 9.446 9.464 2,137,220 +0.01(+0.09%)
Jun 17, 2011 9.493 9.558 9.423 9.455 1,777,450 -0.17(-1.76%)
Jun 16, 2011 9.692 9.692 9.560 9.625 826,057 -0.18(-1.85%)
Jun 15, 2011 9.818 9.867 9.785 9.806 910,904 -0.06(-0.65%)
Jun 14, 2011 9.923 9.937 9.829 9.870 853,189 +0.08(+0.81%)
Jun 13, 2011 9.742 9.873 9.742 9.791 588,756 +0.08(+0.86%)
Jun 10, 2011 9.724 9.752 9.682 9.707 1,734,879 -0.01(-0.09%)
Jun 09, 2011 9.744 9.755 9.707 9.716 2,251,561 -0.02(-0.20%)
Jun 08, 2011 9.817 9.822 9.696 9.735 1,281,167 -0.08(-0.77%)
Jun 07, 2011 9.853 9.884 9.803 9.811 847,978 -0.06(-0.60%)
Jun 06, 2011 9.991 9.999 9.862 9.870 651,558 -0.15(-1.48%)
Jun 03, 2011 9.974 10.09 9.974 10.02 330,697 +0.05(+0.48%)
May 24, 2011 9.887 9.999 9.887 9.971 432,946 +0.22(+2.27%)
May 23, 2011 9.834 9.853 9.707 9.750 2,077,289 -0.19(-1.95%)
May 20, 2011 10.02 10.06 9.918 9.943 463,944 -0.07(-0.67%)
May 19, 2011 10.16 10.10 9.937 10.01 1,308,451 -0.15(-1.52%)
May 18, 2011 10.10 10.18 10.07 10.16 575,788 +0.13(+1.31%)
May 17, 2011 10.02 10.05 9.982 10.03 515,313 +0.02(+0.20%)
May 16, 2011 10.03 10.07 9.998 10.01 399,267 -0.02(-0.22%)
May 13, 2011 10.13 10.17 10.02 10.04 985,702 -0.10(-0.94%)
May 12, 2011 10.08 10.16 10.05 10.13 410,990 +0.06(+0.58%)
May 11, 2011 9.985 10.10 9.977 10.07 893,694 +0.06(+0.65%)
May 10, 2011 9.954 10.04 9.907 10.01 372,620 +0.04(+0.39%)
May 09, 2011 9.881 9.996 9.881 9.968 550,685 +0.05(+0.48%)
May 06, 2011 9.935 10.04 9.879 9.921 1,127,422 +0.04(+0.45%)
May 05, 2011 9.881 9.963 9.822 9.876 2,370,177 -0.19(-1.84%)
May 04, 2011 10.03 10.06 9.991 10.06 1,243,407 -0.03(-0.28%)
May 03, 2011 10.07 10.09 9.996 10.09 3,847,825 -0.03(-0.33%)
May 02, 2011 10.09 10.17 10.08 10.12 597,826 -0.02(-0.17%)
Apr 29, 2011 9.966 10.14 9.966 10.14 643,930 +0.22(+2.26%)
Apr 28, 2011 10.02 10.02 9.873 9.915 399,933 -0.10(-1.04%)
Apr 27, 2011 9.820 10.05 9.876 10.02 858,172 +0.20(+2.03%)
Apr 26, 2011 9.758 9.853 9.682 9.820 466,839 -0.01(-0.11%)
Apr 25, 2011 9.890 9.898 9.800 9.831 431,752 -0.17(-1.68%)
Apr 21, 2011 10.01 10.05 9.960 9.999 558,790 -0.04(-0.42%)
Apr 20, 2011 9.977 10.06 9.921 10.04 1,238,053 +0.28(+2.87%)
Apr 19, 2011 9.721 9.792 9.601 9.761 2,138,192 +0.37(+3.97%)
Apr 18, 2011 9.360 9.410 9.315 9.388 494,262 +0.04(+0.45%)
Apr 15, 2011 9.345 9.396 9.298 9.345 394,209 +0.01(+0.12%)
Apr 14, 2011 9.239 9.348 9.233 9.334 515,969 +0.21(+2.27%)
Apr 13, 2011 9.121 9.214 9.076 9.127 337,983 +0.00(+0.00%)
Apr 12, 2011 9.118 9.202 9.118 9.127 279,610 -0.03(-0.28%)
Apr 11, 2011 9.188 9.236 9.132 9.152 438,520 +0.02(+0.18%)
Apr 08, 2011 9.169 9.205 9.057 9.135 1,188,617 -0.14(-1.48%)
Apr 07, 2011 9.273 9.287 9.188 9.273 425,985 -0.12(-1.28%)
Apr 06, 2011 9.371 9.402 9.317 9.393 421,383 +0.12(+1.27%)
Apr 05, 2011 9.340 9.374 9.259 9.275 475,008 -0.12(-1.25%)
Apr 04, 2011 9.531 9.531 9.345 9.393 511,713 -0.10(-1.06%)
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.