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, 2009 9.565 9.565 9.163 9.291 1,567,428 -0.43(-4.38%)
Aug 28, 2009 9.542 9.745 9.542 9.717 1,243,041 +0.04(+0.38%)
Aug 27, 2009 9.702 9.748 9.625 9.680 4,344,291 +0.03(+0.27%)
Aug 26, 2009 9.734 9.834 9.565 9.654 1,476,754 +0.01(+0.15%)
Aug 25, 2009 9.671 9.722 9.605 9.640 1,469,769 +0.12(+1.23%)
Aug 24, 2009 9.525 9.537 9.448 9.522 660,618 +0.07(+0.69%)
Aug 21, 2009 9.694 9.751 9.454 9.457 1,460,050 +0.03(+0.33%)
Aug 20, 2009 9.554 9.594 9.397 9.425 1,537,315 +0.02(+0.18%)
Aug 19, 2009 9.374 9.485 9.280 9.408 956,128 -0.13(-1.41%)
Aug 18, 2009 9.520 9.594 9.388 9.542 1,045,944 +0.01(+0.12%)
Aug 17, 2009 9.657 9.657 9.454 9.531 512,696 -0.30(-3.08%)
Aug 14, 2009 9.657 9.837 9.657 9.834 540,051 -0.02(-0.17%)
Aug 13, 2009 9.997 10.03 9.782 9.851 1,038,893 +0.10(+1.05%)
Aug 12, 2009 9.677 9.862 9.605 9.748 822,311 -0.09(-0.87%)
Aug 11, 2009 10.17 10.17 9.745 9.834 1,844,906 -0.43(-4.15%)
Aug 10, 2009 10.24 10.30 10.22 10.26 736,154 +0.17(+1.73%)
Aug 07, 2009 9.997 10.09 9.960 10.09 877,112 +0.17(+1.73%)
Aug 06, 2009 10.11 10.11 9.719 9.914 1,162,195 -0.13(-1.25%)
Aug 05, 2009 10.07 10.09 9.842 10.04 924,029 -0.09(-0.90%)
Aug 04, 2009 10.13 10.19 10.10 10.13 564,615 -0.01(-0.11%)
Aug 03, 2009 10.24 10.35 10.10 10.14 937,704 +0.05(+0.54%)
Jul 31, 2009 10.24 10.31 10.03 10.09 1,111,991 -0.17(-1.70%)
Jul 30, 2009 10.46 10.57 10.21 10.26 1,349,769 +0.17(+1.73%)
Jul 29, 2009 10.04 10.11 9.988 10.09 567,693 -0.05(-0.45%)
Jul 28, 2009 10.05 10.14 9.979 10.13 697,777 +0.16(+1.63%)
Jul 27, 2009 9.968 9.996 9.871 9.971 439,731 +0.09(+0.87%)
Jul 24, 2009 9.939 9.957 9.791 9.885 8,683 +0.23(+2.40%)
Jul 23, 2009 9.425 9.728 9.380 9.654 1,327,666 +0.37(+3.94%)
Jul 22, 2009 9.243 9.348 9.234 9.288 423,670 -0.22(-2.31%)
Jul 21, 2009 9.408 9.591 9.357 9.508 1,032,832 +0.20(+2.12%)
Jul 20, 2009 9.214 9.397 9.214 9.311 650,875 +0.12(+1.31%)
Jul 17, 2009 9.085 9.237 8.991 9.191 662,779 +0.19(+2.16%)
Jul 16, 2009 9.068 9.117 8.957 8.997 899,110 -0.26(-2.78%)
Jul 15, 2009 9.151 9.277 9.103 9.254 547,939 +0.18(+1.98%)
Jul 14, 2009 9.065 9.100 8.971 9.074 307,406 +0.11(+1.21%)
Jul 13, 2009 8.780 8.988 8.717 8.965 755,911 +0.00(+0.03%)
Jul 10, 2009 9.420 9.420 8.857 8.963 728,475 -0.14(-1.57%)
Jul 09, 2009 9.103 9.165 8.943 9.105 1,409,601 -0.08(-0.84%)
Jul 08, 2009 8.884 9.445 8.884 9.183 1,948,157 +0.03(+0.31%)
Jul 07, 2009 9.328 9.334 9.148 9.154 1,317,032 -0.26(-2.79%)
Jul 06, 2009 9.148 9.417 9.143 9.417 1,014,447 +0.35(+3.84%)
Jul 02, 2009 9.057 9.145 9.005 9.068 755,732 +0.01(+0.16%)
Jul 01, 2009 8.771 9.184 8.711 9.054 2,094,511 +0.49(+5.74%)
Jun 30, 2009 8.554 8.583 8.500 8.563 1,488,994 +0.04(+0.44%)
Jun 29, 2009 8.351 8.566 8.320 8.526 1,290,588 -0.09(-1.00%)
Jun 26, 2009 8.554 8.654 8.406 8.611 739,781 -0.05(-0.59%)
Jun 25, 2009 8.554 8.688 8.528 8.663 687,014 +0.45(+5.42%)
Jun 24, 2009 8.169 8.354 8.169 8.217 1,164,467 +0.10(+1.27%)
Jun 23, 2009 8.126 8.189 8.023 8.114 910,454 -0.12(-1.46%)
Jun 22, 2009 8.249 8.323 8.211 8.234 932,200 -0.13(-1.50%)
Jun 19, 2009 8.494 8.646 8.311 8.360 656,119 +0.05(+0.58%)
Jun 18, 2009 8.311 8.394 8.200 8.311 1,048,588 -0.06(-0.72%)
Jun 17, 2009 8.283 8.411 8.283 8.371 546,784 -0.18(-2.10%)
Jun 16, 2009 8.466 8.631 8.466 8.551 984,284 -0.09(-0.99%)
Jun 15, 2009 8.591 8.694 8.574 8.637 518,357 -0.19(-2.17%)
Jun 12, 2009 8.763 8.837 8.523 8.828 558,278 +0.06(+0.68%)
Jun 11, 2009 8.426 8.808 8.426 8.768 887,777 -0.04(-0.45%)
Jun 10, 2009 8.891 8.971 8.714 8.808 746,072 -0.11(-1.22%)
Jun 09, 2009 8.846 8.940 8.794 8.917 284,357 +0.17(+1.93%)
Jun 08, 2009 8.706 8.811 8.566 8.748 1,328,954 -0.18(-1.98%)
Jun 05, 2009 8.891 8.988 8.768 8.925 932,946 +0.08(+0.87%)
Jun 04, 2009 8.711 8.848 8.654 8.848 507,454 +0.36(+4.20%)
Jun 03, 2009 8.700 8.720 8.474 8.491 775,462 -0.14(-1.62%)
Jun 02, 2009 8.571 8.686 8.469 8.631 591,988 -0.11(-1.21%)
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.