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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2011 9.512 9.636 9.488 9.522 1,068,133 -0.01(-0.07%)
Dec 29, 2011 9.581 9.608 9.507 9.528 701,461 +0.02(+0.16%)
Dec 28, 2011 9.677 9.677 9.484 9.512 478,570 -0.17(-1.79%)
Dec 27, 2011 9.664 9.773 9.664 9.686 493,085 -0.03(-0.32%)
Dec 23, 2011 9.791 9.844 9.686 9.717 734,003 +0.06(+0.58%)
Dec 21, 2011 9.698 9.720 9.649 9.661 1,406,347 +0.04(+0.45%)
Dec 20, 2011 9.624 9.698 9.584 9.618 681,076 +0.06(+0.65%)
Dec 19, 2011 9.593 9.668 9.534 9.556 949,124 -0.16(-1.66%)
Dec 16, 2011 9.732 9.773 9.670 9.717 1,406,212 +0.07(+0.67%)
Dec 15, 2011 9.893 9.893 9.636 9.652 678,775 +0.04(+0.45%)
Dec 14, 2011 9.636 9.698 9.605 9.608 744,373 -0.16(-1.68%)
Dec 13, 2011 9.807 9.887 9.748 9.773 361,865 -0.04(-0.44%)
Dec 12, 2011 9.828 9.862 9.763 9.816 855,919 -0.05(-0.50%)
Dec 09, 2011 9.841 9.915 9.785 9.865 678,155 +0.01(+0.06%)
Dec 08, 2011 9.892 9.977 9.844 9.859 585,050 -0.07(-0.66%)
Dec 07, 2011 9.915 9.974 9.884 9.924 796,341 -0.04(-0.44%)
Dec 06, 2011 10.05 10.10 9.952 9.968 826,401 -0.11(-1.14%)
Dec 05, 2011 10.05 10.18 9.981 10.08 736,321 -0.04(-0.37%)
Dec 02, 2011 10.16 10.19 10.10 10.12 442,327 -0.04(-0.43%)
Dec 01, 2011 10.06 10.24 10.05 10.16 1,254,647 +0.02(+0.18%)
Nov 30, 2011 10.24 10.24 10.01 10.14 1,348,762 +0.28(+2.86%)
Nov 29, 2011 9.847 9.943 9.807 9.862 829,168 -0.12(-1.21%)
Nov 28, 2011 10.02 10.05 9.900 9.983 668,192 +0.09(+0.94%)
Nov 25, 2011 10.02 10.11 9.878 9.890 444,248 -0.17(-1.69%)
Nov 23, 2011 10.10 10.17 10.05 10.06 484,242 +0.01(+0.09%)
Nov 22, 2011 10.05 10.11 10.01 10.05 689,845 +0.07(+0.65%)
Nov 21, 2011 10.16 10.16 9.986 9.986 485,207 -0.24(-2.33%)
Nov 18, 2011 10.31 10.33 10.22 10.22 244,989 -0.08(-0.78%)
Nov 17, 2011 10.30 10.47 10.25 10.31 470,915 -0.10(-0.92%)
Nov 16, 2011 10.29 10.52 10.29 10.40 613,796 +0.04(+0.39%)
Nov 15, 2011 10.28 10.37 10.25 10.36 411,706 +0.08(+0.81%)
Nov 14, 2011 10.33 10.35 10.24 10.28 324,596 -0.09(-0.90%)
Nov 11, 2011 10.37 10.42 10.26 10.37 632,343 +0.07(+0.69%)
Nov 10, 2011 10.33 10.41 10.29 10.30 712,886 -0.02(-0.18%)
Nov 09, 2011 10.34 10.41 10.30 10.32 613,990 -0.23(-2.17%)
Nov 08, 2011 10.56 10.57 10.51 10.55 524,388 +0.01(+0.06%)
Nov 07, 2011 10.44 10.55 10.43 10.54 331,305 +0.07(+0.71%)
Nov 04, 2011 10.57 10.66 10.41 10.47 359,928 -0.12(-1.17%)
Nov 03, 2011 10.64 10.64 10.47 10.59 453,569 +0.04(+0.41%)
Nov 02, 2011 10.45 10.56 10.35 10.55 841,239 +0.35(+3.43%)
Nov 01, 2011 10.32 10.40 10.15 10.20 673,609 -0.27(-2.60%)
Oct 31, 2011 10.45 10.60 10.31 10.47 482,373 -0.04(-0.38%)
Oct 28, 2011 10.46 10.55 10.45 10.51 735,443 -0.16(-1.48%)
Oct 27, 2011 10.42 10.68 10.39 10.67 1,188,212 +0.26(+2.50%)
Oct 26, 2011 10.36 10.44 10.30 10.41 395,812 +0.15(+1.51%)
Oct 25, 2011 10.28 10.31 10.21 10.25 487,277 -0.09(-0.87%)
Oct 24, 2011 10.04 10.34 10.04 10.34 742,843 +0.31(+3.09%)
Oct 21, 2011 10.05 10.15 10.02 10.03 668,043 +0.01(+0.12%)
Oct 20, 2011 10.18 10.22 9.971 10.02 1,071,817 -0.22(-2.15%)
Oct 19, 2011 10.22 10.30 10.16 10.24 701,622 +0.04(+0.40%)
Oct 18, 2011 9.974 10.22 9.955 10.20 700,993 +0.18(+1.76%)
Oct 17, 2011 10.06 10.07 9.940 10.02 908,658 -0.04(-0.37%)
Oct 14, 2011 10.08 10.12 9.983 10.06 1,313,017 -0.19(-1.81%)
Oct 13, 2011 10.18 10.28 10.14 10.25 1,549,406 -0.07(-0.66%)
Oct 12, 2011 10.23 10.41 10.22 10.31 920,281 +0.11(+1.03%)
Oct 11, 2011 10.15 10.23 10.09 10.21 382,172 -0.07(-0.66%)
Oct 10, 2011 10.10 10.31 10.08 10.28 645,809 +0.30(+2.98%)
Oct 07, 2011 10.08 10.20 9.958 9.980 784,351 -0.44(-4.25%)
Oct 06, 2011 10.48 10.48 10.31 10.42 1,082,694 -0.06(-0.59%)
Oct 05, 2011 10.36 10.51 10.29 10.48 733,332 +0.26(+2.54%)
Oct 04, 2011 9.996 10.22 9.934 10.22 1,314,847 +0.29(+2.96%)
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.