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 (%)
Dec 31, 2004 5.913 6.130 5.907 6.005 949,036 +0.07(+1.15%)
Dec 30, 2004 5.902 5.956 5.885 5.936 542,606 +0.01(+0.24%)
Dec 29, 2004 5.907 5.956 5.887 5.922 727,443 -0.05(-0.81%)
Dec 28, 2004 5.970 5.985 5.899 5.970 533,855 -0.05(-0.85%)
Dec 27, 2004 5.976 6.027 5.916 6.022 599,668 +0.02(+0.29%)
Dec 23, 2004 5.999 6.022 5.967 6.005 459,290 +0.06(+1.01%)
Dec 22, 2004 5.927 5.979 5.890 5.945 250,299 -0.04(-0.67%)
Dec 21, 2004 6.059 6.059 5.930 5.985 489,396 -0.06(-0.95%)
Dec 20, 2004 6.047 6.050 5.970 6.042 732,344 -0.01(-0.14%)
Dec 17, 2004 5.956 6.050 5.942 6.050 919,631 +0.12(+2.07%)
Dec 16, 2004 5.942 5.979 5.882 5.927 2,181,979 +0.11(+1.97%)
Dec 15, 2004 5.713 5.885 5.713 5.813 3,483,186 +0.29(+5.17%)
Dec 14, 2004 5.656 5.656 5.470 5.527 2,613,965 -0.20(-3.49%)
Dec 13, 2004 5.756 5.810 5.653 5.727 1,239,244 -0.03(-0.50%)
Dec 10, 2004 5.836 5.836 5.730 5.756 1,817,208 -0.08(-1.37%)
Dec 09, 2004 5.927 5.985 5.742 5.836 4,977,980 -0.45(-7.14%)
Dec 08, 2004 6.339 6.350 6.284 6.284 302,809 -0.11(-1.70%)
Dec 07, 2004 6.427 6.467 6.370 6.393 542,956 -0.04(-0.58%)
Dec 06, 2004 6.379 6.453 6.376 6.430 1,248,696 -0.02(-0.35%)
Dec 03, 2004 6.439 6.467 6.416 6.453 1,487,793 -0.21(-3.17%)
Dec 02, 2004 6.516 6.764 6.516 6.664 1,145,075 +0.17(+2.64%)
Dec 01, 2004 6.384 6.510 6.384 6.493 1,751,045 +0.16(+2.48%)
Nov 30, 2004 6.364 6.373 6.327 6.336 282,155 -0.01(-0.23%)
Nov 29, 2004 6.324 6.356 6.324 6.350 633,274 +0.03(+0.41%)
Nov 26, 2004 6.430 6.430 6.324 6.324 210,391 -0.09(-1.38%)
Nov 24, 2004 6.430 6.450 6.390 6.413 1,136,323 +0.01(+0.09%)
Nov 23, 2004 6.296 6.407 6.284 6.407 563,611 +0.16(+2.61%)
Nov 22, 2004 6.279 6.284 6.233 6.244 401,879 +0.05(+0.74%)
Nov 19, 2004 6.142 6.222 6.142 6.199 1,648,124 +0.11(+1.88%)
Nov 18, 2004 6.170 6.199 6.073 6.085 645,177 -0.11(-1.84%)
Nov 17, 2004 6.013 6.199 6.013 6.199 497,798 +0.19(+3.09%)
Nov 16, 2004 6.027 6.073 5.999 6.013 232,795 -0.01(-0.24%)
Nov 15, 2004 6.113 6.119 6.005 6.027 167,332 -0.04(-0.71%)
Nov 12, 2004 6.042 6.087 5.970 6.070 346,218 +0.06(+0.95%)
Nov 11, 2004 5.979 6.033 5.947 6.013 238,046 +0.03(+0.57%)
Nov 10, 2004 6.002 6.013 5.945 5.979 476,443 -0.01(-0.24%)
Nov 09, 2004 5.999 6.027 5.982 5.993 447,388 -0.05(-0.80%)
Nov 08, 2004 5.862 6.042 5.859 6.042 1,267,599 +0.21(+3.52%)
Nov 05, 2004 5.842 5.899 5.802 5.836 616,121 +0.00(+0.05%)
Nov 04, 2004 5.885 5.885 5.742 5.833 412,731 -0.06(-1.07%)
Nov 03, 2004 5.842 5.925 5.842 5.896 866,070 +0.18(+3.10%)
Nov 02, 2004 5.685 5.756 5.656 5.719 1,064,209 +0.21(+3.73%)
Nov 01, 2004 5.447 5.567 5.447 5.513 651,478 +0.07(+1.21%)
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%)
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.