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 )

19.32 +0.08 (+0.42%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 13, 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 (%)
Jul 30, 2010 11.12 11.16 10.85 11.12 1,033,253 +0.34(+3.16%)
Jul 29, 2010 10.84 10.94 10.78 10.78 742,560 -0.04(-0.38%)
Jul 28, 2010 10.86 10.86 10.77 10.82 1,679,117 +0.06(+0.52%)
Jul 27, 2010 10.80 10.81 10.72 10.77 610,697 +0.01(+0.14%)
Jul 26, 2010 10.63 10.77 10.58 10.75 1,210,926 +0.08(+0.75%)
Jul 23, 2010 10.66 10.77 10.62 10.67 948,506 -0.18(-1.67%)
Jul 22, 2010 10.69 10.92 10.69 10.85 1,810,129 +0.25(+2.32%)
Jul 21, 2010 10.65 10.65 10.54 10.61 873,373 -0.06(-0.56%)
Jul 20, 2010 10.42 10.69 10.38 10.67 1,534,201 +0.15(+1.44%)
Jul 19, 2010 10.48 10.58 10.43 10.52 928,667 +0.08(+0.80%)
Jul 16, 2010 10.43 10.47 10.35 10.43 756,146 -0.02(-0.20%)
Jul 15, 2010 10.49 10.49 10.33 10.45 641,534 +0.06(+0.54%)
Jul 14, 2010 10.36 10.43 10.34 10.40 1,440,828 +0.03(+0.26%)
Jul 13, 2010 10.35 10.39 10.24 10.37 1,536,718 +0.05(+0.49%)
Jul 12, 2010 10.22 10.35 10.22 10.32 317,369 +0.02(+0.23%)
Jul 09, 2010 10.30 10.33 10.15 10.30 284,196 +0.09(+0.90%)
Jul 08, 2010 10.09 10.31 10.09 10.21 687,169 +0.04(+0.38%)
Jul 07, 2010 10.00 10.22 10.00 10.17 697,009 +0.16(+1.63%)
Jul 06, 2010 10.04 10.11 9.938 10.00 832,676 +0.18(+1.84%)
Jul 02, 2010 9.823 9.941 9.795 9.823 1,039,070 -0.06(-0.58%)
Jul 01, 2010 9.852 9.938 9.783 9.881 1,072,709 +0.07(+0.76%)
Jun 30, 2010 9.812 9.990 9.780 9.806 838,505 -0.06(-0.64%)
Jun 29, 2010 9.878 10.05 9.835 9.869 1,324,202 -0.20(-1.96%)
Jun 25, 2010 10.07 10.08 9.990 10.07 586,932 +0.01(+0.08%)
Jun 24, 2010 10.09 10.14 10.02 10.06 277,704 -0.11(-1.04%)
Jun 23, 2010 10.10 10.20 10.06 10.16 520,763 +0.10(+1.00%)
Jun 22, 2010 10.04 10.20 10.01 10.06 540,597 +0.09(+0.89%)
Jun 21, 2010 10.14 10.14 9.918 9.975 1,542,677 -0.20(-1.94%)
Jun 18, 2010 10.17 10.17 10.02 10.17 486,817 +0.13(+1.31%)
Jun 17, 2010 10.07 10.09 9.935 10.04 390,570 +0.03(+0.26%)
Jun 16, 2010 10.07 10.07 9.927 10.02 212,945 -0.08(-0.77%)
Jun 15, 2010 9.921 10.12 9.918 10.09 620,578 +0.17(+1.73%)
Jun 14, 2010 9.990 10.06 9.895 9.921 410,138 +0.03(+0.26%)
Jun 11, 2010 9.778 9.895 9.709 9.895 408,323 +0.11(+1.17%)
Jun 10, 2010 9.752 9.780 9.654 9.780 642,440 +0.03(+0.29%)
Jun 09, 2010 9.763 9.878 9.700 9.752 562,983 -0.01(-0.09%)
Jun 08, 2010 9.686 9.818 9.597 9.760 805,693 +0.31(+3.24%)
Jun 07, 2010 9.597 9.674 9.440 9.454 559,164 -0.17(-1.79%)
Jun 04, 2010 9.626 9.841 9.566 9.626 972,846 -0.34(-3.45%)
Jun 03, 2010 9.832 10.03 9.832 9.970 2,098,655 +0.11(+1.10%)
Jun 02, 2010 9.626 9.861 9.626 9.861 763,666 +0.52(+5.55%)
Jun 01, 2010 9.354 9.494 9.279 9.342 1,679,953 -0.15(-1.57%)
May 28, 2010 9.491 9.683 9.471 9.491 3,398,821 -0.11(-1.19%)
May 27, 2010 9.454 9.606 9.448 9.606 1,631,933 +0.23(+2.48%)
May 26, 2010 9.027 9.425 9.027 9.374 3,632,075 +0.35(+3.91%)
May 25, 2010 8.689 9.021 8.689 9.021 2,063,776 +0.21(+2.34%)
May 24, 2010 8.944 8.944 8.746 8.815 1,072,248 -0.46(-4.91%)
May 21, 2010 9.147 9.271 9.096 9.271 958,684 +0.09(+0.97%)
May 20, 2010 9.253 9.339 9.127 9.182 1,832,410 -0.26(-2.79%)
May 19, 2010 9.399 9.480 9.351 9.445 494,919 -0.09(-0.93%)
May 18, 2010 9.663 9.695 9.500 9.534 546,018 -0.01(-0.06%)
May 17, 2010 9.548 9.637 9.414 9.540 549,802 -0.03(-0.36%)
May 14, 2010 9.574 9.729 9.474 9.574 529,734 -0.08(-0.83%)
May 13, 2010 9.672 9.769 9.634 9.654 780,906 -0.06(-0.65%)
May 12, 2010 9.729 9.737 9.580 9.717 1,034,836 -0.02(-0.24%)
May 11, 2010 9.798 9.852 9.706 9.740 633,884 -0.10(-1.02%)
May 10, 2010 9.752 9.843 9.730 9.841 1,220,670 +0.46(+4.95%)
May 07, 2010 9.700 9.700 9.279 9.377 1,509,104 +0.19(+2.09%)
May 06, 2010 9.560 9.574 9.050 9.185 1,301,813 -0.48(-5.01%)
May 05, 2010 9.614 9.669 9.474 9.669 1,105,476 -0.14(-1.46%)
May 04, 2010 9.958 9.984 9.783 9.812 1,423,168 -0.38(-3.77%)
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.