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 )

19.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2002 2.388 2.431 2.388 2.425 107,137 +0.04(+1.56%)
Dec 30, 2002 2.399 2.425 2.385 2.388 51,817 -0.02(-0.71%)
Dec 27, 2002 2.485 2.485 2.371 2.405 169,808 -0.07(-3.00%)
Dec 26, 2002 2.491 2.491 2.479 2.479 119,041 -0.01(-0.46%)
Dec 24, 2002 2.476 2.511 2.476 2.491 95,933 +0.04(+1.75%)
Dec 23, 2002 2.565 2.565 2.428 2.448 305,655 -0.10(-4.03%)
Dec 20, 2002 2.499 2.551 2.479 2.551 511,526 +0.11(+4.57%)
Dec 19, 2002 2.436 2.479 2.428 2.439 346,969 +0.05(+2.03%)
Dec 18, 2002 2.405 2.405 2.385 2.391 161,055 -0.01(-0.59%)
Dec 17, 2002 2.442 2.442 2.388 2.405 447,804 -0.01(-0.36%)
Dec 16, 2002 2.399 2.419 2.371 2.413 853,595 +0.13(+5.63%)
Dec 13, 2002 2.276 2.299 2.271 2.285 918,367 +0.00(+0.00%)
Dec 12, 2002 2.271 2.313 2.271 2.285 1,345,515 +0.01(+0.25%)
Dec 11, 2002 2.305 2.305 2.171 2.279 529,032 -0.03(-1.48%)
Dec 10, 2002 2.234 2.313 2.231 2.313 753,460 +0.10(+4.52%)
Dec 09, 2002 2.234 2.251 2.214 2.214 538,486 -0.04(-1.90%)
Dec 06, 2002 2.279 2.279 2.219 2.256 214,974 -0.01(-0.63%)
Dec 05, 2002 2.285 2.285 2.268 2.271 92,431 -0.01(-0.38%)
Dec 04, 2002 2.256 2.282 2.256 2.279 155,453 +0.02(+1.01%)
Dec 03, 2002 2.211 2.271 2.211 2.256 468,111 +0.07(+3.00%)
Dec 02, 2002 2.136 2.205 2.136 2.191 474,063 -0.00(-0.13%)
Nov 29, 2002 2.142 2.242 2.142 2.194 421,195 +0.03(+1.45%)
Nov 27, 2002 2.119 2.165 2.085 2.162 212,523 +0.04(+2.02%)
Nov 26, 2002 2.131 2.139 2.119 2.119 67,923 -0.01(-0.54%)
Nov 25, 2002 2.145 2.165 2.128 2.131 152,652 -0.01(-0.67%)
Nov 22, 2002 2.228 2.228 2.134 2.145 262,940 -0.01(-0.27%)
Nov 21, 2002 2.156 2.156 2.119 2.151 463,910 +0.04(+1.76%)
Nov 20, 2002 2.028 2.114 2.028 2.114 175,760 +0.04(+2.07%)
Nov 19, 2002 2.079 2.079 2.034 2.071 452,006 -0.00(-0.14%)
Nov 18, 2002 2.085 2.085 2.062 2.074 319,310 -0.01(-0.55%)
Nov 15, 2002 2.079 2.085 2.056 2.085 360,624 -0.04(-2.01%)
Nov 14, 2002 2.048 2.128 2.031 2.128 824,184 +0.13(+6.73%)
Nov 13, 2002 1.991 2.008 1.976 1.994 147,751 -0.01(-0.71%)
Nov 12, 2002 1.985 2.008 1.985 2.008 905,763 +0.12(+6.52%)
Nov 11, 2002 1.908 1.919 1.876 1.885 290,950 +0.00(+0.00%)
Nov 08, 2002 1.899 1.916 1.885 1.885 154,403 +0.03(+1.54%)
Nov 07, 2002 1.857 1.956 1.857 1.857 245,084 -0.03(-1.52%)
Nov 06, 2002 1.885 1.885 1.814 1.885 396,337 -0.01(-0.45%)
Nov 05, 2002 1.914 1.928 1.888 1.894 589,253 -0.09(-4.60%)
Nov 04, 2002 1.971 1.996 1.971 1.985 288,149 +0.04(+2.21%)
Nov 01, 2002 1.891 1.942 1.885 1.942 310,207 +0.04(+1.95%)
Oct 31, 2002 1.865 1.916 1.862 1.905 706,894 +0.05(+2.62%)
Oct 30, 2002 1.722 1.857 1.722 1.857 484,217 +0.15(+8.88%)
Oct 29, 2002 1.757 1.757 1.697 1.705 985,940 +0.02(+1.19%)
Oct 28, 2002 1.659 1.699 1.657 1.685 1,017,801 +0.05(+2.79%)
Oct 25, 2002 1.657 1.657 1.614 1.639 661,728 -0.05(-2.71%)
Oct 24, 2002 1.685 1.714 1.665 1.685 377,080 +0.01(+0.68%)
Oct 23, 2002 1.674 1.674 1.634 1.674 470,912 -0.03(-1.51%)
Oct 22, 2002 1.742 1.742 1.631 1.699 1,562,590 -0.08(-4.34%)
Oct 21, 2002 1.737 1.794 1.722 1.777 991,192 +0.04(+2.30%)
Oct 18, 2002 1.805 1.805 1.714 1.737 1,300,699 -0.04(-2.41%)
Oct 17, 2002 1.757 1.779 1.722 1.779 1,272,339 +0.09(+5.24%)
Oct 16, 2002 1.708 1.714 1.674 1.691 1,094,128 -0.02(-1.00%)
Oct 15, 2002 1.657 1.757 1.657 1.708 3,531,321 +0.10(+6.41%)
Oct 14, 2002 1.528 1.628 1.505 1.605 3,236,168 -0.40(-19.83%)
Oct 11, 2002 1.985 2.014 1.899 2.002 1,460,004 -0.02(-1.13%)
Oct 10, 2002 1.988 2.034 1.988 2.025 244,734 +0.03(+1.29%)
Oct 09, 2002 2.062 2.062 1.999 1.999 255,238 -0.07(-3.45%)
Oct 08, 2002 2.071 2.071 2.042 2.071 317,209 +0.03(+1.40%)
Oct 07, 2002 2.065 2.085 2.042 2.042 163,156 -0.01(-0.42%)
Oct 04, 2002 2.076 2.114 2.014 2.051 349,420 -0.02(-0.97%)
Oct 03, 2002 2.114 2.185 2.071 2.071 193,266 -0.01(-0.68%)
Oct 02, 2002 2.142 2.142 2.071 2.085 490,169 -0.13(-5.81%)
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.