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 (%)
May 28, 2004 4.593 4.624 4.556 4.613 1,374,575 -0.01(-0.19%)
May 27, 2004 4.613 4.627 4.593 4.621 1,805,224 +0.05(+1.06%)
May 26, 2004 4.556 4.610 4.556 4.573 1,453,352 -0.10(-2.14%)
May 25, 2004 4.587 4.755 4.513 4.673 2,033,503 -0.14(-2.97%)
May 24, 2004 4.850 4.855 4.755 4.815 702,342 -0.03(-0.53%)
May 21, 2004 4.833 4.884 4.813 4.841 747,858 +0.02(+0.47%)
May 20, 2004 4.915 4.915 4.713 4.818 1,894,505 -0.09(-1.92%)
May 19, 2004 4.641 4.993 4.641 4.913 3,262,077 +0.45(+10.04%)
May 18, 2004 4.361 4.464 4.327 4.464 1,834,284 +0.14(+3.17%)
May 17, 2004 4.301 4.376 4.213 4.327 1,478,561 -0.35(-7.45%)
May 14, 2004 4.713 4.713 4.627 4.676 293,051 -0.04(-0.85%)
May 13, 2004 4.670 4.787 4.670 4.716 358,523 +0.05(+0.98%)
May 12, 2004 4.698 4.804 4.656 4.670 581,901 -0.01(-0.30%)
May 11, 2004 4.441 4.727 4.441 4.684 1,200,915 +0.24(+5.33%)
May 10, 2004 4.378 4.498 4.370 4.447 2,035,603 -0.31(-6.49%)
May 07, 2004 4.927 5.055 4.670 4.755 1,630,863 -0.17(-3.48%)
May 06, 2004 5.141 5.141 4.855 4.927 1,296,148 -0.32(-6.05%)
May 05, 2004 5.398 5.398 5.227 5.244 1,555,938 -0.23(-4.13%)
May 04, 2004 5.350 5.512 5.284 5.470 761,513 +0.21(+4.08%)
May 03, 2004 5.275 5.450 5.255 5.255 1,358,469 +0.09(+1.66%)
Apr 30, 2004 5.212 5.227 5.113 5.170 1,072,770 -0.11(-2.16%)
Apr 29, 2004 5.412 5.455 5.247 5.284 1,453,702 -0.19(-3.44%)
Apr 28, 2004 5.612 5.615 5.407 5.472 779,719 -0.15(-2.74%)
Apr 27, 2004 5.669 5.669 5.598 5.627 460,059 -0.06(-1.05%)
Apr 26, 2004 5.684 5.738 5.667 5.687 584,001 +0.07(+1.32%)
Apr 23, 2004 5.541 5.655 5.541 5.612 424,346 +0.10(+1.87%)
Apr 22, 2004 5.438 5.530 5.318 5.510 508,725 -0.01(-0.21%)
Apr 21, 2004 5.541 5.547 5.504 5.521 317,909 -0.08(-1.38%)
Apr 20, 2004 5.598 5.684 5.541 5.598 811,580 +0.22(+4.14%)
Apr 19, 2004 5.398 5.398 5.184 5.375 382,682 -0.04(-0.69%)
Apr 16, 2004 5.341 5.418 5.341 5.412 394,586 +0.13(+2.54%)
Apr 15, 2004 5.267 5.307 5.227 5.278 286,048 -0.06(-1.12%)
Apr 14, 2004 5.384 5.410 5.315 5.338 519,579 -0.03(-0.59%)
Apr 13, 2004 5.284 5.418 5.284 5.370 1,813,977 +0.09(+1.62%)
Apr 12, 2004 5.198 5.398 5.198 5.284 766,415 -0.01(-0.16%)
Apr 08, 2004 5.332 5.398 5.292 5.292 789,522 -0.03(-0.64%)
Apr 07, 2004 5.141 5.418 5.141 5.327 2,100,026 +0.09(+1.63%)
Apr 06, 2004 5.093 5.255 5.081 5.241 1,409,937 +0.18(+3.61%)
Apr 05, 2004 5.070 5.070 4.913 5.058 690,088 +0.05(+0.97%)
Apr 02, 2004 4.984 5.030 4.970 5.010 521,680 +0.09(+1.74%)
Apr 01, 2004 4.927 4.938 4.884 4.924 1,515,323 +0.11(+2.31%)
Mar 31, 2004 4.813 4.833 4.773 4.813 1,385,779 +0.14(+3.06%)
Mar 30, 2004 4.570 4.684 4.570 4.670 877,403 +0.17(+3.81%)
Mar 29, 2004 4.398 4.561 4.356 4.498 1,216,670 +0.07(+1.68%)
Mar 26, 2004 4.456 4.456 4.401 4.424 596,606 -0.25(-5.26%)
Mar 25, 2004 4.584 4.710 4.513 4.670 1,417,990 +0.18(+3.94%)
Mar 24, 2004 4.527 4.570 4.458 4.493 488,769 +0.01(+0.19%)
Mar 23, 2004 4.527 4.527 4.473 4.484 826,635 +0.10(+2.28%)
Mar 22, 2004 4.533 4.556 4.384 4.384 493,670 -0.21(-4.54%)
Mar 19, 2004 4.696 4.707 4.593 4.593 500,322 -0.06(-1.29%)
Mar 18, 2004 4.570 4.676 4.556 4.653 381,982 -0.01(-0.12%)
Mar 17, 2004 4.570 4.698 4.553 4.658 484,567 +0.28(+6.39%)
Mar 16, 2004 4.370 4.493 4.370 4.378 550,740 +0.06(+1.32%)
Mar 15, 2004 4.564 4.564 4.284 4.321 660,678 -0.24(-5.26%)
Mar 12, 2004 4.456 4.598 4.456 4.561 1,040,559 +0.15(+3.37%)
Mar 11, 2004 4.356 4.510 4.356 4.413 1,476,110 -0.26(-5.50%)
Mar 10, 2004 4.758 4.758 4.641 4.670 331,914 -0.04(-0.85%)
Mar 09, 2004 4.741 4.778 4.661 4.710 559,493 +0.09(+1.85%)
Mar 08, 2004 4.941 4.941 4.598 4.624 1,366,872 -0.32(-6.42%)
Mar 05, 2004 4.955 4.990 4.913 4.941 485,617 +0.01(+0.29%)
Mar 04, 2004 4.927 4.947 4.904 4.927 446,054 -0.04(-0.75%)
Mar 03, 2004 4.941 5.013 4.890 4.964 412,792 -0.07(-1.31%)
Mar 02, 2004 5.055 5.055 5.001 5.030 207,271 -0.03(-0.51%)
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.