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 (%)
Aug 31, 2004 4.596 4.656 4.587 4.645 253,099 +0.09(+1.88%)
Aug 30, 2004 4.513 4.582 4.513 4.559 164,532 +0.03(+0.69%)
Aug 27, 2004 4.519 4.571 4.462 4.528 291,257 +0.01(+0.25%)
Aug 26, 2004 4.513 4.528 4.431 4.516 168,033 -0.03(-0.57%)
Aug 25, 2004 4.519 4.585 4.511 4.542 404,679 -0.01(-0.31%)
Aug 24, 2004 4.551 4.562 4.491 4.556 438,286 +0.01(+0.13%)
Aug 23, 2004 4.668 4.748 4.528 4.551 411,331 -0.27(-5.57%)
Aug 20, 2004 4.799 4.848 4.799 4.819 197,788 +0.01(+0.24%)
Aug 19, 2004 4.685 4.828 4.685 4.808 814,960 +0.09(+2.00%)
Aug 18, 2004 4.679 4.713 4.642 4.713 497,448 +0.04(+0.79%)
Aug 17, 2004 4.659 4.713 4.659 4.676 315,062 -0.00(-0.06%)
Aug 16, 2004 4.662 4.696 4.648 4.679 411,331 -0.00(-0.06%)
Aug 13, 2004 4.662 4.713 4.656 4.682 356,370 +0.02(+0.43%)
Aug 12, 2004 4.685 4.685 4.656 4.662 118,673 -0.02(-0.43%)
Aug 11, 2004 4.665 4.696 4.662 4.682 321,713 +0.02(+0.43%)
Aug 10, 2004 4.671 4.685 4.645 4.662 296,158 -0.02(-0.49%)
Aug 09, 2004 4.685 4.773 4.671 4.685 419,732 +0.04(+0.92%)
Aug 06, 2004 4.656 4.748 4.622 4.642 412,031 -0.03(-0.67%)
Aug 05, 2004 4.699 4.788 4.656 4.673 277,604 -0.07(-1.45%)
Aug 04, 2004 4.685 4.768 4.656 4.742 263,601 -0.03(-0.60%)
Aug 03, 2004 4.728 4.799 4.716 4.770 578,313 +0.02(+0.42%)
Aug 02, 2004 4.713 4.788 4.685 4.750 868,171 -0.11(-2.23%)
Jul 30, 2004 4.928 4.928 4.762 4.859 381,925 -0.01(-0.18%)
Jul 29, 2004 4.813 4.885 4.813 4.868 328,714 +0.08(+1.61%)
Jul 28, 2004 4.742 4.796 4.671 4.790 3,615,862 +0.10(+2.13%)
Jul 27, 2004 4.713 4.785 4.685 4.691 1,011,349 -0.05(-1.08%)
Jul 26, 2004 4.756 4.790 4.685 4.742 512,851 -0.05(-1.13%)
Jul 23, 2004 4.842 4.848 4.745 4.796 515,651 -0.00(-0.06%)
Jul 22, 2004 4.828 4.845 4.656 4.799 674,932 -0.10(-2.04%)
Jul 21, 2004 5.033 5.068 4.888 4.899 1,364,568 -0.07(-1.49%)
Jul 20, 2004 4.902 4.982 4.885 4.973 1,173,781 +0.07(+1.46%)
Jul 19, 2004 4.913 4.928 4.830 4.902 1,097,116 +0.00(+0.06%)
Jul 16, 2004 4.828 4.928 4.819 4.899 738,645 +0.23(+4.89%)
Jul 15, 2004 4.685 4.713 4.631 4.671 491,496 -0.01(-0.30%)
Jul 14, 2004 4.728 4.756 4.648 4.685 652,528 -0.03(-0.61%)
Jul 13, 2004 4.713 4.739 4.696 4.713 571,312 -0.09(-1.90%)
Jul 12, 2004 4.770 4.836 4.770 4.805 849,267 -0.03(-0.71%)
Jul 09, 2004 4.833 4.928 4.819 4.839 746,697 -0.02(-0.35%)
Jul 08, 2004 4.922 4.922 4.782 4.856 564,311 -0.10(-2.02%)
Jul 07, 2004 4.908 4.999 4.856 4.956 1,030,603 +0.09(+1.94%)
Jul 06, 2004 4.956 4.988 4.859 4.862 2,114,766 +0.14(+2.96%)
Jul 02, 2004 4.713 4.753 4.671 4.722 1,172,381 +0.19(+4.29%)
Jul 01, 2004 4.499 4.585 4.499 4.528 1,078,562 +0.09(+1.93%)
Jun 30, 2004 4.428 4.519 4.402 4.442 1,489,193 +0.05(+1.17%)
Jun 29, 2004 4.442 4.471 4.362 4.391 278,304 +0.02(+0.39%)
Jun 28, 2004 4.442 4.471 4.345 4.373 441,086 -0.07(-1.54%)
Jun 25, 2004 4.428 4.496 4.405 4.442 1,297,005 +0.10(+2.37%)
Jun 24, 2004 4.405 4.471 4.242 4.339 1,007,498 -0.05(-1.11%)
Jun 23, 2004 4.242 4.411 4.228 4.388 2,620,266 +0.30(+7.26%)
Jun 22, 2004 4.042 4.128 4.042 4.091 848,567 +0.03(+0.85%)
Jun 21, 2004 4.042 4.113 4.025 4.056 903,528 +0.01(+0.21%)
Jun 18, 2004 4.042 4.108 4.033 4.048 896,176 -0.04(-0.98%)
Jun 17, 2004 4.205 4.205 4.073 4.088 574,463 -0.07(-1.65%)
Jun 16, 2004 4.085 4.179 4.076 4.156 406,080 -0.01(-0.27%)
Jun 15, 2004 4.142 4.196 4.131 4.168 762,100 +0.13(+3.26%)
Jun 14, 2004 4.125 4.128 4.019 4.036 782,754 -0.15(-3.62%)
Jun 10, 2004 4.228 4.242 4.168 4.188 561,860 -0.01(-0.27%)
Jun 09, 2004 4.282 4.291 4.199 4.199 984,744 -0.12(-2.78%)
Jun 08, 2004 4.285 4.342 4.271 4.319 998,046 +0.05(+1.27%)
Jun 07, 2004 4.191 4.268 4.191 4.265 1,785,701 +0.09(+2.26%)
Jun 04, 2004 4.171 4.228 4.162 4.171 1,775,899 -0.00(-0.07%)
Jun 03, 2004 4.399 4.399 4.085 4.173 3,575,604 -0.24(-5.44%)
Jun 02, 2004 4.513 4.542 4.385 4.413 2,441,381 -0.17(-3.62%)
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.