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 (%)
Oct 29, 2004 5.439 5.522 5.436 5.447 295,108 +0.01(+0.16%)
Oct 28, 2004 5.396 5.445 5.373 5.439 227,194 +0.07(+1.33%)
Oct 27, 2004 5.313 5.370 5.270 5.368 430,584 +0.05(+1.02%)
Oct 26, 2004 5.282 5.313 5.256 5.313 694,186 -0.09(-1.59%)
Oct 25, 2004 5.422 5.430 5.376 5.399 437,936 -0.12(-2.17%)
Oct 22, 2004 5.573 5.610 5.513 5.519 1,028,502 +0.09(+1.63%)
Oct 21, 2004 5.399 5.433 5.382 5.430 1,238,544 -0.04(-0.68%)
Oct 20, 2004 5.456 5.530 5.439 5.467 890,225 -0.15(-2.65%)
Oct 19, 2004 5.513 5.673 5.499 5.616 1,879,520 +0.18(+3.31%)
Oct 18, 2004 5.422 5.470 5.422 5.436 510,400 +0.01(+0.26%)
Oct 15, 2004 5.356 5.422 5.336 5.422 602,468 +0.13(+2.43%)
Oct 14, 2004 5.399 5.419 5.273 5.293 826,162 -0.11(-1.96%)
Oct 13, 2004 5.422 5.447 5.385 5.399 1,177,632 +0.06(+1.07%)
Oct 12, 2004 5.342 5.353 5.242 5.342 909,829 -0.06(-1.06%)
Oct 11, 2004 5.313 5.408 5.313 5.399 656,029 +0.09(+1.61%)
Oct 08, 2004 5.356 5.365 5.310 5.313 1,750,344 +0.01(+0.27%)
Oct 07, 2004 5.299 5.328 5.288 5.299 1,980,690 +0.03(+0.54%)
Oct 06, 2004 5.336 5.368 5.262 5.270 2,028,649 -0.16(-2.89%)
Oct 05, 2004 5.456 5.462 5.399 5.428 1,024,651 +0.06(+1.06%)
Oct 04, 2004 5.233 5.385 5.233 5.370 2,104,264 +0.14(+2.73%)
Oct 01, 2004 5.099 5.230 5.099 5.228 1,476,240 +0.17(+3.45%)
Sep 30, 2004 4.999 5.070 4.999 5.053 1,559,207 +0.07(+1.49%)
Sep 29, 2004 5.076 5.105 4.976 4.979 690,686 -0.05(-0.97%)
Sep 28, 2004 5.070 5.070 4.976 5.028 465,941 -0.04(-0.85%)
Sep 27, 2004 5.128 5.142 5.059 5.070 1,111,118 -0.07(-1.28%)
Sep 24, 2004 5.170 5.173 5.128 5.136 1,015,550 +0.05(+1.01%)
Sep 23, 2004 5.170 5.208 5.073 5.085 1,168,180 -0.15(-2.84%)
Sep 22, 2004 5.256 5.285 5.202 5.233 1,256,047 -0.07(-1.24%)
Sep 21, 2004 5.322 5.348 5.299 5.299 1,587,212 +0.06(+1.20%)
Sep 20, 2004 5.208 5.353 5.208 5.236 2,270,897 +0.03(+0.55%)
Sep 17, 2004 5.213 5.213 5.176 5.208 601,768 +0.03(+0.50%)
Sep 16, 2004 5.113 5.196 5.113 5.182 869,921 +0.11(+2.14%)
Sep 15, 2004 5.082 5.096 5.070 5.073 90,667 -0.04(-0.73%)
Sep 14, 2004 5.099 5.139 5.073 5.110 379,474 +0.06(+1.13%)
Sep 13, 2004 4.933 5.108 4.933 5.053 262,551 +0.09(+1.84%)
Sep 10, 2004 4.919 5.042 4.919 4.962 78,415 +0.00(+0.06%)
Sep 09, 2004 4.970 4.970 4.910 4.959 226,494 -0.07(-1.48%)
Sep 08, 2004 5.085 5.085 5.016 5.033 190,087 -0.04(-0.73%)
Sep 07, 2004 4.999 5.070 4.985 5.070 492,547 +0.05(+0.97%)
Sep 03, 2004 5.013 5.113 4.973 5.022 302,809 +0.01(+0.17%)
Sep 02, 2004 4.896 5.028 4.868 5.013 409,930 +0.16(+3.36%)
Sep 01, 2004 4.773 4.910 4.773 4.850 453,689 +0.21(+4.43%)
Aug 31, 2004 4.596 4.656 4.587 4.645 253,099 +0.09(+1.88%)
Aug 30, 2004 4.513 4.582 4.513 4.559 164,532 +0.03(+0.69%)
Aug 27, 2004 4.519 4.571 4.462 4.528 291,257 +0.01(+0.25%)
Aug 26, 2004 4.513 4.528 4.431 4.516 168,033 -0.03(-0.57%)
Aug 25, 2004 4.519 4.585 4.511 4.542 404,679 -0.01(-0.31%)
Aug 24, 2004 4.551 4.562 4.491 4.556 438,286 +0.01(+0.13%)
Aug 23, 2004 4.668 4.748 4.528 4.551 411,331 -0.27(-5.57%)
Aug 20, 2004 4.799 4.848 4.799 4.819 197,788 +0.01(+0.24%)
Aug 19, 2004 4.685 4.828 4.685 4.808 814,960 +0.09(+2.00%)
Aug 18, 2004 4.679 4.713 4.642 4.713 497,448 +0.04(+0.79%)
Aug 17, 2004 4.659 4.713 4.659 4.676 315,062 -0.00(-0.06%)
Aug 16, 2004 4.662 4.696 4.648 4.679 411,331 -0.00(-0.06%)
Aug 13, 2004 4.662 4.713 4.656 4.682 356,370 +0.02(+0.43%)
Aug 12, 2004 4.685 4.685 4.656 4.662 118,673 -0.02(-0.43%)
Aug 11, 2004 4.665 4.696 4.662 4.682 321,713 +0.02(+0.43%)
Aug 10, 2004 4.671 4.685 4.645 4.662 296,158 -0.02(-0.49%)
Aug 09, 2004 4.685 4.773 4.671 4.685 419,732 +0.04(+0.92%)
Aug 06, 2004 4.656 4.748 4.622 4.642 412,031 -0.03(-0.67%)
Aug 05, 2004 4.699 4.788 4.656 4.673 277,604 -0.07(-1.45%)
Aug 04, 2004 4.685 4.768 4.656 4.742 263,601 -0.03(-0.60%)
Aug 03, 2004 4.728 4.799 4.716 4.770 578,313 +0.02(+0.42%)
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.