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 (%)
Sep 30, 2002 2.114 2.156 2.071 2.122 443,603 +0.04(+1.78%)
Sep 27, 2002 2.108 2.125 2.085 2.085 314,058 -0.05(-2.14%)
Sep 26, 2002 2.136 2.145 2.128 2.131 678,884 +0.02(+0.81%)
Sep 25, 2002 2.096 2.114 2.071 2.114 130,595 +0.05(+2.21%)
Sep 24, 2002 2.031 2.082 2.031 2.068 274,845 +0.01(+0.42%)
Sep 23, 2002 2.071 2.071 2.045 2.059 453,056 -0.03(-1.37%)
Sep 20, 2002 2.034 2.099 2.034 2.088 404,039 +0.09(+4.43%)
Sep 19, 2002 2.096 2.096 1.974 1.999 374,979 -0.12(-5.79%)
Sep 18, 2002 2.136 2.142 2.114 2.122 287,449 -0.06(-2.62%)
Sep 17, 2002 2.165 2.214 2.165 2.179 89,630 +0.01(+0.66%)
Sep 16, 2002 2.171 2.176 2.156 2.165 299,353 +0.04(+2.02%)
Sep 13, 2002 2.159 2.165 2.114 2.122 294,451 -0.10(-4.50%)
Sep 12, 2002 2.268 2.271 2.205 2.222 137,947 -0.07(-3.23%)
Sep 11, 2002 2.285 2.331 2.285 2.296 65,472 +0.02(+0.75%)
Sep 10, 2002 2.271 2.313 2.271 2.279 234,230 +0.03(+1.40%)
Sep 09, 2002 2.191 2.256 2.191 2.248 212,873 +0.05(+2.21%)
Sep 06, 2002 2.185 2.228 2.174 2.199 92,782 +0.06(+2.80%)
Sep 05, 2002 2.102 2.148 2.102 2.139 366,926 +0.07(+3.31%)
Sep 04, 2002 2.065 2.079 2.056 2.071 461,109 -0.05(-2.55%)
Sep 03, 2002 2.234 2.234 2.091 2.125 957,931 -0.13(-5.82%)
Aug 30, 2002 2.299 2.299 2.242 2.256 1,050,363 -0.04(-1.86%)
Aug 29, 2002 2.313 2.313 2.276 2.299 350,471 -0.06(-2.42%)
Aug 28, 2002 2.399 2.399 2.328 2.356 115,890 -0.04(-1.79%)
Aug 27, 2002 2.422 2.422 2.371 2.399 238,082 -0.03(-1.18%)
Aug 26, 2002 2.448 2.448 2.402 2.428 189,065 -0.02(-0.82%)
Aug 23, 2002 2.471 2.485 2.431 2.448 132,345 -0.01(-0.35%)
Aug 22, 2002 2.499 2.499 2.422 2.456 432,049 -0.03(-1.15%)
Aug 21, 2002 2.405 2.525 2.402 2.485 602,558 +0.11(+4.57%)
Aug 20, 2002 2.405 2.411 2.371 2.376 333,665 +0.04(+1.59%)
Aug 16, 2002 2.328 2.362 2.313 2.339 470,912 +0.02(+0.74%)
Aug 15, 2002 2.319 2.325 2.299 2.322 134,446 +0.01(+0.37%)
Aug 14, 2002 2.362 2.371 2.291 2.313 274,494 -0.05(-2.29%)
Aug 13, 2002 2.351 2.399 2.351 2.368 130,945 +0.01(+0.48%)
Aug 12, 2002 2.408 2.408 2.356 2.356 133,396 +0.03(+1.10%)
Aug 07, 2002 2.285 2.371 2.273 2.331 971,235 +0.03(+1.24%)
Aug 06, 2002 2.188 2.302 2.188 2.302 610,961 +0.09(+4.00%)
Aug 05, 2002 2.262 2.271 2.214 2.214 250,686 -0.01(-0.26%)
Aug 02, 2002 2.271 2.293 2.199 2.219 615,862 -0.04(-1.89%)
Aug 01, 2002 2.291 2.322 2.262 2.262 589,603 -0.03(-1.25%)
Jul 31, 2002 2.256 2.299 2.228 2.291 992,243 +0.01(+0.25%)
Jul 30, 2002 2.285 2.299 2.245 2.285 758,012 +0.05(+2.17%)
Jul 29, 2002 2.156 2.236 2.142 2.236 138,998 +0.19(+9.51%)
Jul 26, 2002 2.051 2.085 2.028 2.042 346,269 -0.09(-4.03%)
Jul 25, 2002 2.216 2.225 2.085 2.128 907,513 -0.17(-7.45%)
Jul 24, 2002 2.259 2.313 2.174 2.299 1,288,795 -0.05(-2.19%)
Jul 23, 2002 2.362 2.393 2.302 2.351 265,391 -0.02(-0.84%)
Jul 22, 2002 2.371 2.399 2.316 2.371 479,665 -0.06(-2.58%)
Jul 19, 2002 2.428 2.482 2.419 2.433 267,142 +0.09(+3.90%)
Jul 17, 2002 2.356 2.379 2.288 2.342 647,373 +0.03(+1.11%)
Jul 12, 2002 2.288 2.328 2.288 2.316 268,542 +0.06(+2.66%)
Jul 11, 2002 2.254 2.256 2.202 2.256 357,823 -0.04(-1.86%)
Jul 10, 2002 2.353 2.353 2.285 2.299 136,897 -0.05(-2.31%)
Jul 09, 2002 2.291 2.385 2.285 2.353 447,104 +0.06(+2.49%)
Jul 08, 2002 2.379 2.379 2.296 2.296 626,016 -0.08(-3.48%)
Jul 05, 2002 2.385 2.399 2.376 2.379 488,068 +0.14(+6.11%)
Jul 04, 2002 2.185 2.256 2.185 2.242 323,861 +0.00(+0.00%)
Jul 03, 2002 2.185 2.256 2.185 2.242 323,861 +0.03(+1.29%)
Jul 02, 2002 2.285 2.285 2.136 2.214 1,718,744 -0.18(-7.52%)
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.