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 )

19.53 +0.43 (+2.25%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 30, 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 (%)
Feb 28, 2005 5.536 5.536 5.428 5.487 618,571 -0.02(-0.41%)
Feb 25, 2005 5.485 5.556 5.472 5.510 1,527,000 -0.14(-2.43%)
Feb 24, 2005 5.633 5.670 5.622 5.647 3,445,728 -0.10(-1.69%)
Feb 23, 2005 5.687 5.770 5.687 5.745 1,195,135 +0.03(+0.55%)
Feb 22, 2005 5.713 5.753 5.693 5.713 1,147,526 -0.04(-0.74%)
Feb 18, 2005 5.722 5.759 5.722 5.756 1,361,068 -0.04(-0.64%)
Feb 17, 2005 5.799 5.862 5.790 5.793 1,236,093 -0.03(-0.54%)
Feb 16, 2005 5.827 5.882 5.799 5.825 539,456 -0.02(-0.39%)
Feb 15, 2005 5.799 5.879 5.799 5.847 2,548,152 +0.12(+2.04%)
Feb 14, 2005 5.716 5.790 5.716 5.730 1,355,117 +0.01(+0.15%)
Feb 11, 2005 5.713 5.727 5.662 5.722 678,783 +0.02(+0.30%)
Feb 10, 2005 5.662 5.716 5.662 5.705 434,785 -0.00(-0.05%)
Feb 09, 2005 5.702 5.722 5.645 5.707 552,758 +0.01(+0.10%)
Feb 08, 2005 5.713 5.742 5.673 5.702 1,893,873 -0.05(-0.80%)
Feb 07, 2005 5.799 5.799 5.733 5.747 802,708 -0.05(-0.89%)
Feb 04, 2005 5.719 5.873 5.719 5.799 812,860 +0.03(+0.50%)
Feb 03, 2005 5.799 5.879 5.742 5.770 763,850 -0.15(-2.51%)
Feb 02, 2005 5.947 5.993 5.865 5.919 600,368 -0.07(-1.10%)
Feb 01, 2005 5.936 6.036 5.913 5.985 848,567 +0.06(+0.96%)
Jan 31, 2005 5.942 6.019 5.925 5.927 581,814 +0.02(+0.29%)
Jan 28, 2005 5.985 5.999 5.856 5.910 781,353 -0.07(-1.15%)
Jan 27, 2005 6.013 6.016 5.970 5.979 494,997 +0.01(+0.10%)
Jan 26, 2005 5.999 6.047 5.899 5.973 1,387,323 -0.00(-0.05%)
Jan 25, 2005 5.999 6.033 5.879 5.976 470,842 -0.02(-0.38%)
Jan 24, 2005 6.199 6.199 5.965 5.999 1,489,893 -0.13(-2.14%)
Jan 21, 2005 5.950 6.130 5.945 6.130 1,426,181 +0.00(+0.05%)
Jan 20, 2005 6.213 6.213 6.070 6.127 734,094 -0.09(-1.38%)
Jan 19, 2005 6.242 6.256 6.170 6.213 788,005 +0.03(+0.46%)
Jan 18, 2005 6.127 6.190 6.113 6.184 647,627 -0.09(-1.41%)
Jan 14, 2005 6.204 6.284 6.204 6.273 265,002 +0.09(+1.43%)
Jan 13, 2005 6.153 6.250 6.153 6.184 569,562 +0.19(+3.19%)
Jan 12, 2005 5.942 6.019 5.942 5.993 825,112 +0.11(+1.84%)
Jan 11, 2005 6.027 6.030 5.885 5.885 500,598 -0.14(-2.37%)
Jan 10, 2005 6.113 6.136 6.027 6.027 326,264 -0.23(-3.61%)
Jan 07, 2005 6.276 6.336 6.219 6.253 1,031,303 +0.16(+2.58%)
Jan 06, 2005 6.070 6.122 6.056 6.096 713,790 +0.17(+2.89%)
Jan 05, 2005 6.013 6.013 5.899 5.925 563,611 -0.10(-1.71%)
Jan 04, 2005 6.099 6.170 5.950 6.027 1,109,018 -0.07(-1.12%)
Jan 03, 2005 6.005 6.184 6.005 6.096 1,091,165 +0.09(+1.52%)
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%)
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.