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 )

19.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2011 10.24 10.24 10.01 10.14 1,348,962 +0.28(+2.86%)
Nov 29, 2011 9.845 9.941 9.805 9.861 829,291 -0.12(-1.21%)
Nov 28, 2011 10.02 10.05 9.898 9.982 668,291 +0.09(+0.94%)
Nov 25, 2011 10.02 10.11 9.876 9.889 444,314 -0.17(-1.69%)
Nov 23, 2011 10.10 10.16 10.04 10.06 484,314 +0.01(+0.09%)
Nov 22, 2011 10.05 10.11 10.01 10.05 689,947 +0.07(+0.65%)
Nov 21, 2011 10.16 10.16 9.985 9.985 485,280 -0.24(-2.33%)
Nov 18, 2011 10.31 10.33 10.22 10.22 245,026 -0.08(-0.78%)
Nov 17, 2011 10.29 10.46 10.25 10.30 470,985 -0.10(-0.92%)
Nov 16, 2011 10.29 10.52 10.29 10.40 613,887 +0.04(+0.39%)
Nov 15, 2011 10.28 10.37 10.24 10.36 411,767 +0.08(+0.81%)
Nov 14, 2011 10.33 10.34 10.24 10.28 324,644 -0.09(-0.90%)
Nov 11, 2011 10.37 10.42 10.25 10.37 632,437 +0.07(+0.69%)
Nov 10, 2011 10.33 10.41 10.29 10.30 712,992 -0.02(-0.18%)
Nov 09, 2011 10.33 10.41 10.30 10.32 614,081 -0.23(-2.17%)
Nov 08, 2011 10.56 10.57 10.51 10.55 524,466 +0.01(+0.06%)
Nov 07, 2011 10.44 10.55 10.43 10.54 331,354 +0.07(+0.71%)
Nov 04, 2011 10.57 10.66 10.41 10.46 359,981 -0.12(-1.17%)
Nov 03, 2011 10.64 10.64 10.47 10.59 453,636 +0.04(+0.41%)
Nov 02, 2011 10.45 10.56 10.35 10.55 841,364 +0.35(+3.43%)
Nov 01, 2011 10.32 10.40 10.15 10.20 673,709 -0.27(-2.60%)
Oct 31, 2011 10.45 10.60 10.31 10.47 482,445 -0.04(-0.38%)
Oct 28, 2011 10.46 10.55 10.45 10.51 735,553 -0.16(-1.48%)
Oct 27, 2011 10.42 10.68 10.39 10.67 1,188,389 +0.26(+2.50%)
Oct 26, 2011 10.36 10.44 10.30 10.41 395,871 +0.15(+1.51%)
Oct 25, 2011 10.28 10.31 10.20 10.25 487,349 -0.09(-0.87%)
Oct 24, 2011 10.04 10.34 10.04 10.34 742,953 +0.31(+3.09%)
Oct 21, 2011 10.05 10.15 10.02 10.03 668,143 +0.01(+0.12%)
Oct 20, 2011 10.18 10.21 9.969 10.02 1,071,977 -0.22(-2.15%)
Oct 19, 2011 10.22 10.29 10.16 10.24 701,727 +0.04(+0.39%)
Oct 18, 2011 9.972 10.21 9.954 10.20 701,097 +0.18(+1.76%)
Oct 17, 2011 10.06 10.07 9.938 10.02 908,794 -0.04(-0.37%)
Oct 14, 2011 10.08 10.12 9.982 10.06 1,313,212 -0.19(-1.81%)
Oct 13, 2011 10.17 10.28 10.14 10.24 1,549,636 -0.07(-0.66%)
Oct 12, 2011 10.23 10.41 10.21 10.31 920,418 +0.11(+1.03%)
Oct 11, 2011 10.15 10.23 10.08 10.21 382,229 -0.07(-0.66%)
Oct 10, 2011 10.10 10.31 10.08 10.28 645,905 +0.30(+2.98%)
Oct 07, 2011 10.08 10.20 9.957 9.979 784,467 -0.44(-4.25%)
Oct 06, 2011 10.48 10.48 10.31 10.42 1,082,855 -0.06(-0.59%)
Oct 05, 2011 10.36 10.51 10.29 10.48 733,441 +0.26(+2.54%)
Oct 04, 2011 9.994 10.22 9.932 10.22 1,315,043 +0.29(+2.96%)
Oct 03, 2011 10.17 10.26 9.914 9.929 1,148,692 -0.31(-3.05%)
Sep 30, 2011 10.15 10.53 10.15 10.24 1,198,169 -0.01(-0.06%)
Sep 29, 2011 10.30 10.36 10.13 10.25 596,916 +0.16(+1.60%)
Sep 28, 2011 10.21 10.32 10.09 10.09 554,675 -0.10(-0.94%)
Sep 27, 2011 10.11 10.31 10.04 10.18 850,069 +0.21(+2.14%)
Sep 26, 2011 9.734 9.982 9.669 9.969 1,199,092 +0.24(+2.48%)
Sep 23, 2011 9.917 9.917 9.610 9.728 629,560 +0.29(+3.05%)
Sep 22, 2011 9.601 9.616 9.381 9.440 958,490 -0.66(-6.56%)
Sep 21, 2011 10.22 10.27 10.10 10.10 790,848 -0.14(-1.33%)
Sep 20, 2011 10.29 10.44 10.24 10.24 746,008 -0.05(-0.45%)
Sep 19, 2011 10.31 10.35 10.27 10.29 568,627 -0.15(-1.45%)
Sep 16, 2011 10.51 10.51 10.37 10.44 1,447,997 -0.21(-2.01%)
Sep 15, 2011 10.59 10.66 10.53 10.65 1,529,879 +0.18(+1.72%)
Sep 14, 2011 10.41 10.51 10.38 10.47 991,977 -0.15(-1.40%)
Sep 13, 2011 10.65 10.70 10.55 10.62 638,236 -0.15(-1.41%)
Sep 12, 2011 10.68 10.79 10.65 10.77 1,121,779 -0.14(-1.28%)
Sep 09, 2011 11.00 11.01 10.87 10.91 1,565,251 -0.06(-0.59%)
Sep 08, 2011 11.09 11.09 10.88 10.98 1,330,567 -0.33(-2.90%)
Sep 07, 2011 11.28 11.35 11.25 11.30 2,682,440 +0.11(+0.94%)
Sep 06, 2011 10.94 11.21 10.94 11.20 3,193,812 +0.69(+6.54%)
Sep 02, 2011 10.55 10.60 10.44 10.51 407,934 -0.11(-1.08%)
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.