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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2005 5.627 5.636 5.385 5.485 3,308,151 +0.06(+1.16%)
Aug 30, 2005 5.453 5.470 5.350 5.422 2,280,349 +0.25(+4.86%)
Aug 29, 2005 5.136 5.213 5.073 5.170 2,250,943 -0.20(-3.77%)
Aug 26, 2005 5.439 5.439 5.345 5.373 1,264,799 -0.02(-0.42%)
Aug 25, 2005 5.442 5.456 5.368 5.396 2,506,843 +0.08(+1.56%)
Aug 24, 2005 5.499 5.556 5.250 5.313 5,471,928 -0.42(-7.28%)
Aug 23, 2005 5.833 5.836 5.687 5.730 1,191,634 -0.14(-2.34%)
Aug 22, 2005 5.856 5.899 5.845 5.867 355,670 +0.04(+0.74%)
Aug 19, 2005 5.796 5.842 5.785 5.825 446,337 +0.03(+0.49%)
Aug 18, 2005 5.842 5.845 5.716 5.796 1,275,651 -0.19(-3.24%)
Aug 17, 2005 5.970 6.016 5.956 5.990 461,390 +0.00(+0.05%)
Aug 16, 2005 5.962 6.036 5.959 5.987 1,007,498 -0.05(-0.90%)
Aug 15, 2005 6.085 6.096 5.956 6.042 1,196,185 -0.21(-3.34%)
Aug 12, 2005 6.399 6.402 6.242 6.250 750,547 -0.31(-4.79%)
Aug 11, 2005 6.556 6.624 6.516 6.564 235,596 -0.02(-0.30%)
Aug 10, 2005 6.513 6.639 6.513 6.584 536,655 +0.19(+2.90%)
Aug 09, 2005 6.293 6.450 6.279 6.399 736,895 +0.13(+2.10%)
Aug 08, 2005 6.270 6.313 6.219 6.267 619,622 -0.14(-2.18%)
Aug 05, 2005 6.493 6.493 6.324 6.407 312,961 -0.08(-1.28%)
Aug 04, 2005 6.564 6.567 6.453 6.490 329,414 -0.14(-2.07%)
Aug 03, 2005 6.670 6.670 6.604 6.627 588,465 +0.00(+0.04%)
Aug 02, 2005 6.627 6.659 6.602 6.624 568,862 +0.16(+2.47%)
Aug 01, 2005 6.484 6.533 6.447 6.464 629,774 -0.14(-2.16%)
Jul 29, 2005 6.542 6.633 6.524 6.607 721,842 +0.01(+0.13%)
Jul 28, 2005 6.599 6.670 6.599 6.599 660,230 -0.03(-0.39%)
Jul 27, 2005 6.696 6.696 6.487 6.624 825,462 -0.10(-1.53%)
Jul 26, 2005 6.656 6.742 6.642 6.727 777,153 +0.06(+0.86%)
Jul 25, 2005 6.599 6.690 6.599 6.670 863,970 -0.09(-1.31%)
Jul 22, 2005 6.662 6.784 6.662 6.759 1,278,101 +0.23(+3.45%)
Jul 21, 2005 6.284 6.642 6.216 6.533 1,157,678 +0.39(+6.42%)
Jul 20, 2005 6.005 6.142 6.005 6.139 419,732 +0.06(+1.03%)
Jul 19, 2005 6.022 6.085 5.967 6.076 314,361 +0.09(+1.48%)
Jul 18, 2005 6.025 6.027 5.965 5.987 265,352 -0.04(-0.62%)
Jul 15, 2005 6.027 6.050 5.927 6.025 802,708 -0.20(-3.17%)
Jul 14, 2005 6.042 6.282 6.042 6.222 1,880,920 +0.29(+4.96%)
Jul 13, 2005 5.879 5.939 5.867 5.927 255,900 +0.05(+0.83%)
Jul 12, 2005 5.885 5.896 5.856 5.879 150,879 -0.03(-0.53%)
Jul 11, 2005 5.865 5.927 5.847 5.910 503,399 +0.00(+0.05%)
Jul 08, 2005 5.785 5.942 5.727 5.907 872,371 +0.11(+1.92%)
Jul 07, 2005 5.819 5.819 5.696 5.796 763,850 -0.02(-0.39%)
Jul 06, 2005 5.913 5.913 5.765 5.819 796,406 -0.24(-3.92%)
Jul 05, 2005 6.042 6.067 5.999 6.056 640,626 -0.03(-0.47%)
Jul 01, 2005 6.016 6.085 6.010 6.085 564,311 +0.13(+2.16%)
Jun 30, 2005 5.970 5.970 5.890 5.956 587,765 -0.03(-0.48%)
Jun 29, 2005 5.927 5.990 5.905 5.985 261,851 +0.08(+1.31%)
Jun 28, 2005 5.873 5.947 5.870 5.907 626,273 +0.13(+2.28%)
Jun 27, 2005 5.785 5.785 5.736 5.776 460,340 -0.03(-0.49%)
Jun 24, 2005 5.799 5.842 5.790 5.805 374,923 +0.02(+0.35%)
Jun 23, 2005 5.856 5.913 5.776 5.785 1,848,014 -0.03(-0.49%)
Jun 22, 2005 5.885 5.899 5.799 5.813 1,125,121 -0.14(-2.40%)
Jun 21, 2005 6.033 6.039 5.927 5.956 923,481 -0.32(-5.05%)
Jun 20, 2005 6.256 6.342 6.247 6.273 2,005,195 +0.10(+1.67%)
Jun 17, 2005 6.085 6.184 6.079 6.170 991,395 +0.31(+5.37%)
Jun 16, 2005 5.813 5.890 5.799 5.856 909,829 +0.04(+0.74%)
Jun 15, 2005 5.785 5.822 5.785 5.813 509,000 +0.03(+0.54%)
Jun 14, 2005 5.713 5.813 5.713 5.782 696,287 +0.07(+1.20%)
Jun 13, 2005 5.710 5.747 5.679 5.713 439,686 +0.01(+0.25%)
Jun 10, 2005 5.627 5.705 5.625 5.699 744,946 +0.14(+2.52%)
Jun 09, 2005 5.570 5.570 5.527 5.559 445,287 -0.01(-0.21%)
Jun 08, 2005 5.579 5.653 5.559 5.570 883,574 -0.07(-1.27%)
Jun 07, 2005 5.702 5.713 5.633 5.642 475,043 -0.07(-1.25%)
Jun 06, 2005 5.673 5.713 5.645 5.713 823,712 +0.04(+0.70%)
Jun 03, 2005 5.670 5.707 5.642 5.673 484,145 -0.02(-0.35%)
Jun 02, 2005 5.713 5.762 5.662 5.693 1,690,483 +0.01(+0.15%)
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.