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 )

19.54 +0.18 (+0.96%)
Streaming Delayed Price Updated: 1:46 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 (%)
Jan 31, 2006 7.770 7.941 7.696 7.907 2,360,165 -0.02(-0.25%)
Jan 30, 2006 7.721 7.993 7.721 7.927 534,205 +0.20(+2.59%)
Jan 27, 2006 7.647 7.767 7.630 7.727 973,891 +0.07(+0.97%)
Jan 26, 2006 7.610 7.656 7.544 7.653 493,597 +0.04(+0.56%)
Jan 25, 2006 7.527 7.684 7.527 7.610 541,556 +0.13(+1.68%)
Jan 24, 2006 7.356 7.501 7.310 7.484 535,955 -0.02(-0.23%)
Jan 23, 2006 7.456 7.527 7.436 7.501 638,525 +0.00(+0.00%)
Jan 20, 2006 7.513 7.596 7.427 7.501 1,181,482 -0.08(-1.09%)
Jan 19, 2006 7.556 7.601 7.490 7.584 1,015,200 +0.37(+5.19%)
Jan 18, 2006 7.256 7.290 7.141 7.210 854,868 -0.10(-1.41%)
Jan 17, 2006 7.504 7.507 7.287 7.313 734,794 -0.23(-3.07%)
Jan 13, 2006 7.613 7.656 7.496 7.544 680,534 -0.03(-0.34%)
Jan 12, 2006 7.716 7.790 7.561 7.570 597,217 -0.21(-2.68%)
Jan 11, 2006 7.798 7.921 7.741 7.778 1,724,789 +0.44(+6.04%)
Jan 10, 2006 7.384 7.413 7.236 7.336 798,507 -0.09(-1.23%)
Jan 09, 2006 7.370 7.427 7.341 7.427 832,814 +0.12(+1.60%)
Jan 06, 2006 7.261 7.310 7.147 7.310 981,243 +0.18(+2.57%)
Jan 05, 2006 7.270 7.273 6.981 7.127 1,906,825 -0.18(-2.50%)
Jan 04, 2006 7.156 7.310 7.156 7.310 3,956,829 +0.27(+3.81%)
Jan 03, 2006 7.084 7.116 7.033 7.041 1,112,169 +0.23(+3.31%)
Dec 30, 2005 6.819 6.856 6.759 6.816 382,625 -0.02(-0.33%)
Dec 29, 2005 6.836 6.844 6.759 6.839 331,865 +0.03(+0.42%)
Dec 28, 2005 6.919 6.959 6.747 6.810 420,782 +0.06(+0.85%)
Dec 27, 2005 6.870 6.904 6.747 6.753 269,203 -0.12(-1.75%)
Dec 23, 2005 6.847 6.884 6.816 6.873 661,630 -0.00(-0.04%)
Dec 22, 2005 6.970 6.970 6.802 6.876 924,532 -0.01(-0.08%)
Dec 21, 2005 7.036 7.050 6.856 6.881 1,079,962 -0.12(-1.67%)
Dec 20, 2005 7.030 7.104 6.904 6.999 475,043 -0.08(-1.17%)
Dec 19, 2005 6.927 7.141 6.927 7.081 1,495,144 +0.33(+4.82%)
Dec 16, 2005 6.713 6.799 6.670 6.756 1,003,297 -0.06(-0.92%)
Dec 15, 2005 6.842 6.884 6.776 6.819 1,823,859 -0.29(-4.14%)
Dec 14, 2005 7.141 7.144 6.728 7.113 1,477,641 -0.17(-2.35%)
Dec 13, 2005 7.193 7.330 7.190 7.284 2,082,910 +0.15(+2.12%)
Dec 12, 2005 7.033 7.133 7.033 7.133 1,572,509 +0.16(+2.25%)
Dec 09, 2005 6.884 7.070 6.884 6.976 1,519,999 +0.25(+3.74%)
Dec 08, 2005 6.727 6.767 6.702 6.724 865,720 +0.03(+0.38%)
Dec 07, 2005 6.770 6.799 6.647 6.699 1,135,623 +0.07(+1.03%)
Dec 06, 2005 6.439 6.630 6.433 6.630 1,138,074 +0.20(+3.06%)
Dec 05, 2005 6.404 6.433 6.344 6.433 906,328 +0.05(+0.81%)
Dec 02, 2005 6.342 6.387 6.284 6.382 650,078 +0.04(+0.59%)
Dec 01, 2005 6.242 6.359 6.242 6.344 659,529 +0.04(+0.59%)
Nov 30, 2005 6.264 6.327 6.173 6.307 933,283 +0.17(+2.79%)
Nov 29, 2005 6.133 6.136 6.030 6.136 256,250 +0.01(+0.09%)
Nov 28, 2005 6.113 6.144 6.073 6.130 1,342,514 +0.06(+1.04%)
Nov 25, 2005 5.967 6.073 5.967 6.067 293,357 +0.15(+2.46%)
Nov 23, 2005 5.950 5.956 5.887 5.922 706,439 -0.03(-0.43%)
Nov 22, 2005 5.927 5.985 5.845 5.947 274,804 +0.02(+0.34%)
Nov 21, 2005 5.913 5.945 5.890 5.927 290,207 +0.09(+1.47%)
Nov 18, 2005 5.785 5.847 5.773 5.842 353,919 +0.10(+1.69%)
Nov 17, 2005 5.676 5.756 5.656 5.745 475,393 -0.00(-0.05%)
Nov 16, 2005 5.753 5.810 5.685 5.747 190,087 +0.01(+0.10%)
Nov 15, 2005 5.662 5.770 5.710 5.742 393,827 +0.08(+1.41%)
Nov 14, 2005 5.705 5.725 5.642 5.662 374,223 -0.04(-0.70%)
Nov 11, 2005 5.779 5.779 5.539 5.702 750,197 -0.11(-1.82%)
Nov 10, 2005 5.667 5.833 5.653 5.807 335,016 +0.11(+1.90%)
Nov 09, 2005 5.745 5.756 5.699 5.699 147,379 -0.05(-0.80%)
Nov 08, 2005 5.790 5.770 5.656 5.745 335,366 -0.04(-0.74%)
Nov 07, 2005 5.770 5.813 5.750 5.787 438,286 -0.01(-0.25%)
Nov 04, 2005 5.942 5.942 5.713 5.802 431,635 -0.07(-1.26%)
Nov 03, 2005 5.807 5.905 5.742 5.876 757,899 +0.06(+1.08%)
Nov 02, 2005 5.799 5.827 5.770 5.813 605,269 -0.02(-0.29%)
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.