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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 5.065 5.099 4.928 5.088 562,910 -0.05(-0.95%)
Jan 29, 2004 5.142 5.199 5.116 5.136 1,179,382 -0.01(-0.22%)
Jan 28, 2004 5.385 5.385 5.145 5.148 640,976 -0.21(-3.84%)
Jan 27, 2004 5.416 5.445 5.342 5.353 944,486 -0.05(-0.90%)
Jan 26, 2004 5.376 5.416 5.308 5.402 307,710 -0.02(-0.32%)
Jan 23, 2004 5.442 5.445 5.399 5.419 419,382 -0.02(-0.42%)
Jan 22, 2004 5.565 5.565 5.439 5.442 457,890 -0.11(-2.06%)
Jan 21, 2004 5.470 5.556 5.396 5.556 1,231,892 +0.07(+1.25%)
Jan 20, 2004 5.162 5.527 5.162 5.487 1,113,569 +0.31(+5.90%)
Jan 16, 2004 5.153 5.199 5.130 5.182 275,504 +0.09(+1.74%)
Jan 15, 2004 5.113 5.113 5.056 5.093 537,705 -0.05(-0.94%)
Jan 14, 2004 5.070 5.173 5.070 5.142 221,943 +0.02(+0.45%)
Jan 13, 2004 5.085 5.168 5.085 5.119 504,799 +0.04(+0.84%)
Jan 12, 2004 5.133 5.142 5.068 5.076 828,263 -0.17(-3.16%)
Jan 09, 2004 5.299 5.316 5.242 5.242 600,368 -0.03(-0.54%)
Jan 08, 2004 5.133 5.242 5.110 5.270 1,080,312 +0.23(+4.65%)
Jan 07, 2004 4.942 5.085 4.913 5.036 876,572 -0.25(-4.75%)
Jan 06, 2004 5.242 5.399 5.242 5.288 1,078,562 +0.02(+0.33%)
Jan 05, 2004 5.199 5.342 5.159 5.270 1,246,945 +0.38(+7.77%)
Jan 02, 2004 4.799 4.916 4.742 4.890 739,345 +0.20(+4.26%)
Dec 31, 2003 4.685 4.759 4.639 4.691 559,760 +0.02(+0.37%)
Dec 30, 2003 4.685 4.748 4.656 4.673 733,394 +0.03(+0.55%)
Dec 29, 2003 4.385 4.685 4.385 4.648 935,384 +0.29(+6.62%)
Dec 26, 2003 4.373 4.399 4.339 4.359 77,015 -0.01(-0.33%)
Dec 24, 2003 4.399 4.405 4.371 4.373 91,017 -0.03(-0.58%)
Dec 23, 2003 4.333 4.408 4.333 4.399 275,154 +0.00(+0.06%)
Dec 22, 2003 4.419 4.419 4.342 4.396 572,362 +0.03(+0.59%)
Dec 19, 2003 4.419 4.419 4.362 4.371 380,174 -0.03(-0.71%)
Dec 18, 2003 4.339 4.425 4.328 4.402 635,025 +0.06(+1.38%)
Dec 17, 2003 4.213 4.356 4.191 4.342 844,016 +0.15(+3.54%)
Dec 16, 2003 4.285 4.285 4.171 4.193 637,125 -0.03(-0.74%)
Dec 15, 2003 4.256 4.256 4.199 4.225 1,155,927 -0.00(-0.07%)
Dec 12, 2003 4.171 4.228 4.171 4.228 529,654 +0.07(+1.58%)
Dec 11, 2003 4.056 4.211 4.056 4.162 716,241 +0.21(+5.20%)
Dec 10, 2003 3.985 3.985 3.925 3.956 1,036,554 +0.06(+1.54%)
Dec 09, 2003 3.942 3.942 3.879 3.896 1,296,305 -0.07(-1.87%)
Dec 08, 2003 4.062 4.068 3.971 3.971 969,340 -0.12(-2.93%)
Dec 05, 2003 4.113 4.113 4.085 4.091 212,141 -0.08(-1.92%)
Dec 04, 2003 4.182 4.185 4.142 4.171 161,031 -0.01(-0.27%)
Dec 03, 2003 4.202 4.216 4.176 4.182 239,097 +0.05(+1.10%)
Dec 02, 2003 4.136 4.179 4.119 4.136 284,606 -0.01(-0.34%)
Dec 01, 2003 4.151 4.165 4.113 4.151 780,303 +0.00(+0.07%)
Nov 28, 2003 4.171 4.185 4.142 4.148 585,665 +0.09(+2.33%)
Nov 26, 2003 4.028 4.051 4.028 4.053 579,014 +0.03(+0.78%)
Nov 25, 2003 4.051 4.051 4.013 4.022 500,948 +0.01(+0.21%)
Nov 24, 2003 4.045 4.045 3.982 4.013 513,551 -0.03(-0.78%)
Nov 21, 2003 3.942 4.053 4.033 4.045 656,379 +0.10(+2.61%)
Nov 20, 2003 3.956 3.985 3.945 3.942 272,353 +0.05(+1.25%)
Nov 19, 2003 3.988 3.988 3.862 3.894 870,621 -0.08(-2.01%)
Nov 18, 2003 4.025 4.025 3.971 3.974 392,777 -0.01(-0.29%)
Nov 17, 2003 3.922 3.956 3.905 3.985 518,102 +0.16(+4.10%)
Nov 14, 2003 3.928 3.956 3.828 3.828 497,097 -0.08(-1.97%)
Nov 13, 2003 3.985 3.985 3.899 3.905 566,061 -0.12(-3.05%)
Nov 12, 2003 3.945 4.056 3.945 4.028 1,102,367 +0.23(+6.02%)
Nov 11, 2003 3.748 3.791 3.745 3.799 1,542,403 +0.05(+1.29%)
Nov 10, 2003 3.842 3.842 3.745 3.751 1,720,238 -0.10(-2.60%)
Nov 07, 2003 3.859 3.928 3.805 3.851 2,774,996 -0.24(-5.80%)
Nov 06, 2003 4.119 4.165 4.085 4.088 1,550,105 -0.03(-0.63%)
Nov 05, 2003 3.859 4.131 3.788 4.113 2,615,365 +0.32(+8.43%)
Nov 04, 2003 3.859 3.896 3.788 3.794 2,301,083 -0.25(-6.28%)
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.